Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.62 22.68 22.27 22.31 598,178 -0.57(-2.49%)
Jan 28, 2021 22.73 22.91 22.66 22.88 400,844 +0.29(+1.30%)
Jan 27, 2021 22.80 22.88 22.46 22.58 574,010 -1.21(-5.07%)
Jan 26, 2021 24.02 24.04 23.72 23.79 269,603 -0.34(-1.42%)
Jan 25, 2021 24.21 24.29 23.99 24.13 474,903 -0.08(-0.31%)
Jan 22, 2021 23.99 24.22 23.90 24.21 288,826 +0.10(+0.43%)
Jan 21, 2021 23.96 24.13 23.89 24.10 442,508 +0.26(+1.08%)
Jan 20, 2021 23.76 23.85 23.63 23.85 450,400 +0.47(+1.99%)
Jan 19, 2021 23.28 23.41 23.19 23.38 542,684 +0.50(+2.20%)
Jan 15, 2021 23.18 23.18 22.76 22.88 543,655 -0.75(-3.18%)
Jan 14, 2021 23.86 23.86 23.56 23.63 551,229 -0.29(-1.23%)
Jan 13, 2021 23.95 23.98 23.85 23.92 358,362 +0.09(+0.40%)
Jan 12, 2021 23.95 23.96 23.67 23.83 537,747 -0.40(-1.65%)
Jan 11, 2021 24.05 24.24 23.89 24.23 461,533 -0.44(-1.77%)
Jan 08, 2021 24.70 24.83 24.44 24.66 575,548 -0.06(-0.23%)
Jan 07, 2021 24.51 24.73 24.40 24.72 694,568 +0.89(+3.75%)
Jan 06, 2021 23.59 24.10 23.42 23.83 758,922 +0.86(+3.77%)
Jan 05, 2021 22.81 22.98 22.75 22.96 481,093 +0.19(+0.83%)
Jan 04, 2021 22.90 22.96 22.62 22.77 671,295 +0.64(+2.88%)
Dec 31, 2020 22.14 22.14 22.14 331,482 -0.08(-0.34%)
Dec 30, 2020 22.19 22.27 22.18 22.21 331,482 +0.15(+0.69%)
Dec 29, 2020 22.12 22.16 22.01 22.06 364,074 +0.08(+0.35%)
Dec 28, 2020 21.97 22.04 21.90 21.98 498,808 +0.50(+2.34%)
Dec 24, 2020 21.38 21.48 21.37 21.48 152,097 +0.12(+0.57%)
Dec 23, 2020 21.26 21.42 21.15 21.36 469,507 +0.37(+1.76%)
Dec 22, 2020 20.75 21.00 20.73 20.99 329,200 +0.28(+1.37%)
Dec 21, 2020 20.39 20.74 20.26 20.71 261,318 +0.00(+0.00%)
Dec 18, 2020 20.69 20.75 20.65 20.71 224,680 +0.20(+0.97%)
Dec 17, 2020 20.41 20.52 20.41 20.51 318,844 +0.24(+1.17%)
Dec 16, 2020 20.33 20.35 20.15 20.27 209,275 +0.03(+0.14%)
Dec 15, 2020 20.06 20.24 20.01 20.24 183,355 +0.29(+1.47%)
Dec 14, 2020 19.96 20.00 19.93 19.95 188,879 +0.13(+0.67%)
Dec 11, 2020 19.66 19.82 19.64 19.81 177,151 +0.07(+0.34%)
Dec 10, 2020 19.69 19.83 19.67 19.75 194,567 -0.02(-0.10%)
Dec 09, 2020 19.93 19.93 19.65 19.77 158,778 -0.09(-0.43%)
Dec 08, 2020 19.75 19.87 19.75 19.85 185,211 +0.08(+0.38%)
Dec 07, 2020 19.78 19.90 19.78 19.78 151,973 +0.02(+0.10%)
Dec 04, 2020 19.78 19.81 19.72 19.76 136,473 -0.01(-0.05%)
Dec 03, 2020 19.83 19.91 19.74 19.77 223,834 +0.02(+0.10%)
Dec 02, 2020 19.82 19.82 19.70 19.75 194,128 -0.18(-0.90%)
Dec 01, 2020 19.92 19.96 19.86 19.93 330,766 +0.19(+0.96%)
Nov 30, 2020 20.01 20.10 19.69 19.74 241,850 -0.09(-0.43%)
Nov 27, 2020 19.63 19.84 19.63 19.82 99,694 +0.29(+1.51%)
Nov 25, 2020 19.37 19.54 19.36 19.53 247,232 +0.19(+0.98%)
Nov 24, 2020 19.33 19.38 19.23 19.34 281,662 +0.04(+0.20%)
Nov 23, 2020 19.35 19.41 19.22 19.30 320,619 +0.09(+0.49%)
Nov 20, 2020 19.02 19.23 19.02 19.21 186,531 +0.25(+1.30%)
Nov 19, 2020 18.90 18.99 18.85 18.96 215,695 +0.22(+1.16%)
Nov 18, 2020 18.92 18.94 18.74 18.74 308,625 -0.12(-0.65%)
Nov 17, 2020 18.87 18.91 18.83 18.86 155,666 -0.01(-0.05%)
Nov 16, 2020 18.98 19.00 18.76 18.87 149,606 +0.00(+0.00%)
Nov 13, 2020 18.91 18.96 18.84 18.87 189,692 -0.01(-0.05%)
Nov 12, 2020 19.02 19.03 18.77 18.88 166,977 -0.14(-0.75%)
Nov 11, 2020 19.01 19.10 18.89 19.03 545,738 +0.37(+1.98%)
Nov 10, 2020 18.75 18.82 18.66 18.66 354,662 +0.07(+0.36%)
Nov 09, 2020 19.12 19.24 18.56 18.59 533,350 +0.15(+0.82%)
Nov 06, 2020 18.41 18.50 18.36 18.44 180,945 +0.10(+0.57%)
Nov 05, 2020 18.27 18.44 18.27 18.33 265,138 +0.60(+3.37%)
Nov 04, 2020 17.73 17.86 17.60 17.73 380,279 -0.08(-0.43%)
Nov 03, 2020 17.70 17.90 17.70 17.81 295,003 +0.40(+2.29%)
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.