Skip to main content

Global Wind Energy First Trust (NY: FAN )

18.02 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.28 18.81 18.78 114,522 +0.56(+3.07%)
Jan 28, 2022 18.12 18.22 17.94 18.22 108,116 +0.04(+0.22%)
Jan 27, 2022 18.30 18.49 18.17 18.18 135,476 -0.12(-0.66%)
Jan 26, 2022 18.66 18.66 18.23 18.30 454,248 +0.18(+0.99%)
Jan 25, 2022 18.09 18.25 17.95 18.12 196,801 -0.52(-2.79%)
Jan 24, 2022 18.21 18.67 18.04 18.64 317,616 -0.09(-0.48%)
Jan 21, 2022 18.94 18.94 18.68 18.73 152,946 -0.57(-2.95%)
Jan 20, 2022 19.47 19.78 19.30 19.30 225,467 +0.04(+0.21%)
Jan 19, 2022 19.42 19.42 19.25 19.26 134,501 +0.13(+0.68%)
Jan 18, 2022 19.11 19.23 19.10 19.13 89,629 -0.29(-1.49%)
Jan 14, 2022 19.42 0 -0.14(-0.72%)
Jan 13, 2022 19.69 19.76 19.50 19.56 105,800 -0.01(-0.05%)
Jan 12, 2022 19.40 19.60 19.40 19.57 357,785 +0.22(+1.14%)
Jan 11, 2022 19.15 19.38 19.13 19.35 219,130 +0.17(+0.89%)
Jan 10, 2022 19.21 19.21 19.01 19.18 124,814 -0.17(-0.88%)
Jan 07, 2022 19.24 19.36 19.17 19.35 60,922 -0.02(-0.10%)
Jan 06, 2022 19.36 19.52 19.26 19.37 111,784 -0.24(-1.22%)
Jan 05, 2022 20.07 20.07 19.56 19.61 357,271 -0.63(-3.11%)
Jan 04, 2022 20.54 20.54 20.22 20.24 180,101 -0.31(-1.51%)
Jan 03, 2022 20.32 20.57 20.32 20.55 192,759 +0.31(+1.53%)
Dec 31, 2021 20.27 20.32 20.23 20.24 158,949 +0.02(+0.10%)
Dec 30, 2021 20.07 20.28 20.07 20.22 90,180 +0.14(+0.70%)
Dec 29, 2021 20.06 20.16 20.02 20.08 82,273 +0.03(+0.15%)
Dec 28, 2021 20.21 20.21 20.05 20.05 101,950 -0.23(-1.13%)
Dec 27, 2021 20.31 20.31 20.20 20.28 87,982 +0.13(+0.65%)
Dec 23, 2021 19.98 20.21 19.98 20.15 119,055 +0.13(+0.65%)
Dec 22, 2021 19.81 20.02 19.76 20.02 112,031 +0.14(+0.70%)
Dec 21, 2021 19.84 19.93 19.78 19.88 159,709 +0.37(+1.90%)
Dec 20, 2021 19.54 19.54 19.39 19.51 147,899 -0.31(-1.56%)
Dec 17, 2021 19.69 19.90 19.68 19.82 94,694 -0.09(-0.45%)
Dec 16, 2021 19.90 20.15 19.86 19.91 136,481 +0.02(+0.10%)
Dec 15, 2021 19.52 19.89 19.50 19.89 198,001 +0.32(+1.64%)
Dec 14, 2021 19.66 19.76 19.50 19.57 88,301 -0.33(-1.66%)
Dec 13, 2021 19.92 20.00 19.83 19.90 103,151 -0.11(-0.55%)
Dec 10, 2021 20.10 20.10 19.92 20.01 99,238 -0.09(-0.45%)
Dec 09, 2021 20.31 20.38 20.10 20.10 146,623 -0.21(-1.03%)
Dec 08, 2021 20.30 20.32 20.21 20.31 77,921 +0.13(+0.64%)
Dec 07, 2021 20.03 20.25 20.03 20.18 251,402 +0.23(+1.15%)
Dec 06, 2021 19.72 20.00 19.68 19.95 146,053 +0.24(+1.22%)
Dec 03, 2021 19.89 19.96 19.57 19.71 118,567 -0.15(-0.76%)
Dec 02, 2021 19.76 19.95 19.76 19.86 103,731 +0.00(+0.00%)
Dec 01, 2021 20.30 20.38 19.80 19.86 248,292 -0.23(-1.14%)
Nov 30, 2021 20.25 20.40 19.99 20.09 138,960 -0.22(-1.08%)
Nov 29, 2021 20.51 20.55 20.22 20.31 111,569 +0.04(+0.20%)
Nov 26, 2021 20.11 20.32 20.11 20.27 109,366 +0.11(+0.55%)
Nov 24, 2021 20.03 20.16 20.01 20.16 95,753 +0.13(+0.65%)
Nov 23, 2021 20.00 20.15 19.95 20.03 218,687 -0.02(-0.10%)
Nov 22, 2021 20.28 20.38 19.47 20.05 753,896 -0.52(-2.53%)
Nov 19, 2021 20.49 20.58 20.44 20.57 143,397 -0.06(-0.29%)
Nov 18, 2021 20.75 20.63 20.58 20.63 117,631 -0.12(-0.58%)
Nov 17, 2021 20.71 20.81 20.71 20.75 70,398 +0.00(+0.00%)
Nov 16, 2021 20.78 20.93 20.75 20.75 97,572 -0.07(-0.34%)
Nov 15, 2021 20.91 21.10 20.82 20.82 91,800 -0.23(-1.09%)
Nov 12, 2021 20.89 21.05 20.89 21.05 68,688 +0.21(+1.01%)
Nov 11, 2021 20.76 20.87 20.66 20.84 207,022 +0.08(+0.39%)
Nov 10, 2021 20.95 20.76 154,655 -0.26(-1.24%)
Nov 09, 2021 21.01 21.12 20.96 21.02 196,915 -0.01(-0.05%)
Nov 08, 2021 20.97 21.04 20.88 21.03 156,794 +0.23(+1.11%)
Nov 05, 2021 20.80 20.89 20.76 20.80 171,260 -0.26(-1.23%)
Nov 04, 2021 21.12 21.25 21.04 21.06 212,798 -0.11(-0.52%)
Nov 03, 2021 21.20 21.23 21.00 21.17 260,109 -0.61(-2.80%)
Nov 02, 2021 21.98 21.99 21.72 21.78 119,040 -0.42(-1.89%)
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.