Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.36 +0.08 (+0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.12 21.12 20.98 21.04 144,292 -0.33(-1.56%)
Jun 29, 2021 21.34 21.50 21.33 21.37 169,981 +0.26(+1.25%)
Jun 28, 2021 21.03 21.12 21.03 21.11 101,089 +0.16(+0.75%)
Jun 25, 2021 21.09 21.09 20.94 20.95 97,559 -0.11(-0.51%)
Jun 24, 2021 20.97 21.06 20.94 21.06 83,226 +0.27(+1.28%)
Jun 23, 2021 20.92 20.92 20.78 20.79 129,984 -0.19(-0.93%)
Jun 22, 2021 20.82 21.02 20.81 20.99 96,199 +0.18(+0.84%)
Jun 21, 2021 20.62 20.83 20.62 20.81 65,181 +0.23(+1.13%)
Jun 18, 2021 20.71 20.78 20.58 20.58 98,771 -0.40(-1.90%)
Jun 17, 2021 21.06 21.07 20.91 20.98 107,439 -0.22(-1.06%)
Jun 16, 2021 21.31 21.51 21.18 21.20 111,152 +0.00(+0.00%)
Jun 15, 2021 21.24 21.24 21.15 21.20 55,219 -0.06(-0.27%)
Jun 14, 2021 21.05 21.26 21.05 21.26 84,841 +0.43(+2.06%)
Jun 11, 2021 20.85 20.88 20.79 20.83 99,227 -0.02(-0.09%)
Jun 10, 2021 20.75 20.87 20.70 20.85 62,089 +0.12(+0.56%)
Jun 09, 2021 20.82 20.92 20.72 20.74 66,289 -0.08(-0.37%)
Jun 08, 2021 20.86 20.86 20.75 20.81 81,306 +0.01(+0.05%)
Jun 07, 2021 20.81 20.83 20.71 20.80 93,870 +0.01(+0.05%)
Jun 04, 2021 20.78 20.83 20.75 20.79 85,508 +0.17(+0.80%)
Jun 03, 2021 20.72 20.72 20.50 20.63 94,093 -0.23(-1.12%)
Jun 02, 2021 21.03 21.03 20.82 20.86 115,084 -0.30(-1.43%)
Jun 01, 2021 21.43 21.43 21.16 21.16 126,785 -0.10(-0.46%)
May 28, 2021 21.34 21.36 21.23 21.26 155,477 +0.06(+0.28%)
May 27, 2021 21.21 21.24 21.16 21.20 61,608 +0.01(+0.05%)
May 26, 2021 21.17 21.20 21.11 21.19 110,932 +0.07(+0.32%)
May 25, 2021 21.14 21.19 21.07 21.13 123,848 +0.06(+0.28%)
May 24, 2021 21.02 21.10 21.02 21.07 145,629 +0.11(+0.51%)
May 21, 2021 21.05 21.09 20.90 20.96 275,411 +0.08(+0.37%)
May 20, 2021 20.63 20.94 20.63 20.88 102,785 +0.36(+1.75%)
May 19, 2021 20.33 20.56 20.28 20.52 260,392 -0.11(-0.52%)
May 18, 2021 20.47 20.73 20.47 20.63 211,955 +0.34(+1.68%)
May 17, 2021 20.42 20.42 20.20 20.29 168,407 -0.15(-0.71%)
May 14, 2021 20.07 20.46 20.07 20.43 293,969 +0.56(+2.84%)
May 13, 2021 19.74 19.99 19.74 19.87 298,067 +0.13(+0.64%)
May 12, 2021 20.14 20.14 19.70 19.74 195,957 -0.56(-2.78%)
May 11, 2021 20.16 20.33 19.97 20.31 309,694 -0.33(-1.60%)
May 10, 2021 20.87 20.87 20.60 20.64 173,926 -0.26(-1.26%)
May 07, 2021 20.72 20.98 20.72 20.90 181,561 +0.30(+1.46%)
May 06, 2021 20.66 20.75 20.41 20.60 238,305 -0.19(-0.94%)
May 05, 2021 20.89 21.02 20.76 20.79 1,192,641 +0.21(+1.04%)
May 04, 2021 20.64 20.77 20.50 20.58 545,170 -0.60(-2.85%)
May 03, 2021 21.38 21.38 21.17 21.18 314,422 -0.16(-0.73%)
Apr 30, 2021 21.56 21.63 21.30 21.34 228,347 -0.40(-1.84%)
Apr 29, 2021 22.07 22.07 21.61 21.74 132,330 -0.40(-1.80%)
Apr 28, 2021 22.23 22.23 21.97 22.14 98,152 -0.22(-1.00%)
Apr 27, 2021 22.37 22.37 22.26 22.36 139,009 +0.02(+0.09%)
Apr 26, 2021 22.43 22.43 22.25 22.34 202,912 -0.07(-0.30%)
Apr 23, 2021 22.31 22.46 22.24 22.41 492,766 +0.23(+1.05%)
Apr 22, 2021 22.12 22.32 22.11 22.18 311,079 +0.47(+2.15%)
Apr 21, 2021 21.40 21.72 21.38 21.71 92,148 +0.22(+1.04%)
Apr 20, 2021 21.62 21.62 21.41 21.49 157,012 -0.18(-0.81%)
Apr 19, 2021 21.86 21.89 21.61 21.66 117,752 -0.22(-1.02%)
Apr 16, 2021 21.86 21.89 21.77 21.88 375,098 +0.16(+0.72%)
Apr 15, 2021 21.89 21.89 21.59 21.73 175,368 -0.01(-0.05%)
Apr 14, 2021 21.93 21.93 21.71 21.74 150,449 -0.19(-0.89%)
Apr 13, 2021 21.87 21.94 21.71 21.93 131,096 +0.04(+0.18%)
Apr 12, 2021 21.95 21.95 21.78 21.89 164,801 -0.21(-0.97%)
Apr 09, 2021 22.11 22.12 21.96 22.11 82,316 -0.02(-0.09%)
Apr 08, 2021 21.92 22.18 21.92 22.13 110,715 +0.35(+1.61%)
Apr 07, 2021 21.98 21.99 21.71 21.78 240,841 -0.22(-1.02%)
Apr 06, 2021 22.17 22.17 21.92 22.00 209,837 -0.27(-1.22%)
Apr 05, 2021 22.23 22.35 22.23 22.27 387,195 +0.18(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.