Skip to main content

Global Wind Energy First Trust (NY: FAN )

17.38 +0.04 (+0.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 22.14 22.15 21.99 22.09 352,798 +0.14(+0.62%)
Mar 31, 2021 21.94 21.98 21.83 21.95 352,495 +0.44(+2.03%)
Mar 30, 2021 21.43 21.51 21.31 21.51 232,279 +0.10(+0.45%)
Mar 29, 2021 21.32 21.46 21.18 21.42 431,319 +0.10(+0.46%)
Mar 26, 2021 20.98 21.32 20.98 21.32 104,410 +0.51(+2.43%)
Mar 25, 2021 20.51 20.81 20.46 20.81 158,830 +0.20(+0.95%)
Mar 24, 2021 20.84 20.84 20.59 20.62 105,466 -0.28(-1.35%)
Mar 23, 2021 21.07 21.11 20.88 20.90 131,539 -0.23(-1.10%)
Mar 22, 2021 20.94 21.18 20.94 21.13 111,451 +0.34(+1.63%)
Mar 19, 2021 20.60 20.84 20.53 20.79 59,750 +0.26(+1.28%)
Mar 18, 2021 20.82 20.82 20.48 20.53 108,342 -0.46(-2.17%)
Mar 17, 2021 20.94 21.01 20.75 20.99 246,835 -0.32(-1.50%)
Mar 16, 2021 21.31 21.38 21.19 21.31 141,803 +0.00(+0.00%)
Mar 15, 2021 21.16 21.31 21.02 21.31 159,045 +0.17(+0.78%)
Mar 12, 2021 21.00 21.17 20.89 21.14 145,668 -0.07(-0.32%)
Mar 11, 2021 21.08 21.22 20.90 21.21 224,174 +0.64(+3.11%)
Mar 10, 2021 20.81 20.81 20.50 20.57 548,000 -0.02(-0.09%)
Mar 09, 2021 20.20 20.62 20.20 20.59 250,221 +0.97(+4.95%)
Mar 08, 2021 19.80 19.84 19.59 19.62 212,566 -0.29(-1.46%)
Mar 05, 2021 20.08 20.21 19.50 19.91 443,082 -0.02(-0.10%)
Mar 04, 2021 20.43 20.46 19.81 19.93 473,006 -0.65(-3.16%)
Mar 03, 2021 21.04 21.04 20.58 20.58 223,061 -0.99(-4.59%)
Mar 02, 2021 21.85 21.86 21.52 21.57 189,955 -0.13(-0.58%)
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.