Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.67 16.80 16.52 16.76 57,161 -0.04(-0.23%)
Jun 29, 2022 16.67 16.88 16.42 16.80 296,241 -0.21(-1.26%)
Jun 28, 2022 17.12 17.28 16.98 17.02 49,048 +0.06(+0.34%)
Jun 27, 2022 17.02 17.08 16.95 16.96 20,909 -0.06(-0.34%)
Jun 24, 2022 16.94 17.09 16.89 17.02 40,775 +0.27(+1.60%)
Jun 23, 2022 16.65 16.79 16.56 16.75 20,516 +0.15(+0.88%)
Jun 22, 2022 16.47 16.75 16.47 16.60 40,642 -0.15(-0.92%)
Jun 21, 2022 16.75 16.91 16.75 16.76 61,032 +0.18(+1.11%)
Jun 17, 2022 16.55 16.59 16.35 16.58 49,281 +0.12(+0.71%)
Jun 16, 2022 16.46 16.53 16.37 16.46 77,740 -0.35(-2.07%)
Jun 15, 2022 16.80 16.92 16.52 16.81 29,081 +0.14(+0.87%)
Jun 14, 2022 16.81 16.86 16.50 16.66 99,023 -0.17(-1.04%)
Jun 13, 2022 17.11 17.22 16.81 16.84 338,953 -0.75(-4.24%)
Jun 10, 2022 17.72 17.72 17.54 17.58 89,399 -0.22(-1.25%)
Jun 09, 2022 18.09 18.16 17.80 17.80 86,072 -0.47(-2.60%)
Jun 08, 2022 18.32 18.36 18.20 18.28 77,795 -0.18(-1.00%)
Jun 07, 2022 18.03 18.46 18.03 18.46 478,651 +0.29(+1.60%)
Jun 06, 2022 18.35 18.37 18.15 18.17 404,779 -0.02(-0.11%)
Jun 03, 2022 18.12 18.20 18.09 18.19 267,376 -0.11(-0.58%)
Jun 02, 2022 17.99 18.30 17.91 18.30 252,253 +0.47(+2.66%)
Jun 01, 2022 18.04 18.08 17.75 17.82 175,520 -0.17(-0.97%)
May 31, 2022 18.11 18.18 18.00 18.00 73,970 -0.14(-0.75%)
May 27, 2022 18.13 18.14 17.97 18.13 71,110 +0.00(+0.00%)
May 26, 2022 17.84 18.16 17.84 18.13 163,340 +0.26(+1.46%)
May 25, 2022 17.66 17.91 17.66 17.87 42,272 +0.05(+0.27%)
May 24, 2022 17.75 17.84 17.64 17.82 59,471 +0.02(+0.11%)
May 23, 2022 17.70 17.82 17.63 17.80 193,988 +0.36(+2.05%)
May 20, 2022 17.52 17.52 17.25 17.45 45,509 +0.01(+0.06%)
May 19, 2022 17.09 17.52 17.09 17.44 112,856 +0.48(+2.86%)
May 18, 2022 17.03 17.20 16.91 16.95 73,440 -0.10(-0.57%)
May 17, 2022 17.09 17.10 16.91 17.05 72,726 +0.30(+1.79%)
May 16, 2022 16.55 16.77 16.55 16.75 140,351 +0.16(+0.99%)
May 13, 2022 16.49 16.64 16.38 16.58 71,339 +0.43(+2.64%)
May 12, 2022 16.12 16.28 15.97 16.16 76,378 -0.22(-1.36%)
May 11, 2022 16.48 16.77 16.36 16.38 156,970 -0.02(-0.12%)
May 10, 2022 16.58 16.69 16.26 16.40 188,795 +0.02(+0.12%)
May 09, 2022 16.67 16.67 16.36 16.38 359,466 -0.59(-3.48%)
May 06, 2022 17.12 17.12 16.87 16.97 58,520 -0.13(-0.74%)
May 05, 2022 17.50 17.50 16.91 17.10 124,178 -0.76(-4.23%)
May 04, 2022 17.43 17.88 17.30 17.85 98,302 +0.45(+2.56%)
May 03, 2022 17.21 17.45 17.21 17.41 77,497 +0.22(+1.30%)
May 02, 2022 17.33 17.33 16.98 17.18 93,019 -0.31(-1.77%)
Apr 29, 2022 17.64 17.79 17.45 17.49 37,906 -0.29(-1.63%)
Apr 28, 2022 17.78 17.80 17.52 17.79 150,338 +0.13(+0.71%)
Apr 27, 2022 17.59 17.78 17.58 17.66 100,452 -0.04(-0.22%)
Apr 26, 2022 17.96 17.97 17.66 17.70 90,784 -0.46(-2.56%)
Apr 25, 2022 18.00 18.20 17.97 18.16 60,210 +0.09(+0.48%)
Apr 22, 2022 18.32 18.39 18.08 18.08 46,609 -0.24(-1.32%)
Apr 21, 2022 18.88 18.88 18.32 18.32 142,495 -0.50(-2.67%)
Apr 20, 2022 18.80 18.91 18.75 18.82 197,198 +0.09(+0.46%)
Apr 19, 2022 18.43 18.76 18.34 18.73 69,001 +0.35(+1.90%)
Apr 18, 2022 18.48 18.51 18.36 18.39 250,251 -0.18(-0.99%)
Apr 14, 2022 18.64 18.73 18.51 18.57 99,927 -0.08(-0.42%)
Apr 13, 2022 18.44 18.68 18.44 18.65 83,420 +0.04(+0.21%)
Apr 12, 2022 18.86 18.86 18.53 18.61 129,949 -0.29(-1.54%)
Apr 11, 2022 19.17 19.17 18.88 18.90 85,702 -0.26(-1.36%)
Apr 08, 2022 19.08 19.30 19.08 19.16 60,460 -0.05(-0.25%)
Apr 07, 2022 19.29 19.29 19.03 19.21 102,018 -0.12(-0.60%)
Apr 06, 2022 19.21 19.42 19.11 19.32 124,142 +0.01(+0.05%)
Apr 05, 2022 19.58 19.81 19.30 19.32 99,645 +0.10(+0.50%)
Apr 04, 2022 19.24 19.24 19.08 19.22 83,444 -0.05(-0.25%)
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.