Skip to main content

Global Wind Energy ETF FT (NY: FAN )

17.62 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.72 17.95 17.65 17.88 123,235 +0.18(+1.04%)
Jul 28, 2022 17.61 17.77 17.52 17.70 127,492 +0.59(+3.45%)
Jul 27, 2022 16.94 17.16 16.88 17.11 30,093 +0.28(+1.67%)
Jul 26, 2022 16.85 16.90 16.80 16.83 63,935 -0.13(-0.74%)
Jul 25, 2022 16.88 16.98 16.84 16.96 54,101 +0.04(+0.23%)
Jul 22, 2022 17.02 17.04 16.83 16.92 28,616 +0.09(+0.52%)
Jul 21, 2022 16.77 16.83 16.64 16.83 38,718 -0.01(-0.06%)
Jul 20, 2022 16.98 16.98 16.76 16.84 62,791 -0.11(-0.63%)
Jul 19, 2022 16.96 17.02 16.90 16.95 54,132 +0.21(+1.27%)
Jul 18, 2022 16.74 16.90 16.67 16.73 44,133 +0.15(+0.93%)
Jul 15, 2022 16.51 16.58 16.33 16.58 180,282 +0.07(+0.41%)
Jul 14, 2022 16.38 16.52 16.24 16.51 67,160 -0.27(-1.61%)
Jul 13, 2022 16.56 16.86 16.46 16.78 91,521 -0.01(-0.06%)
Jul 12, 2022 16.90 16.92 16.74 16.79 84,103 +0.04(+0.23%)
Jul 11, 2022 16.89 16.92 16.75 16.75 41,184 -0.25(-1.48%)
Jul 08, 2022 16.90 17.06 16.82 17.00 55,335 +0.09(+0.52%)
Jul 07, 2022 16.80 16.96 16.78 16.92 73,397 +0.28(+1.69%)
Jul 06, 2022 16.64 16.72 16.52 16.64 55,385 -0.03(-0.17%)
Jul 05, 2022 16.59 16.66 16.36 16.66 161,871 -0.34(-1.99%)
Jul 01, 2022 16.69 17.04 16.69 17.00 59,211 +0.33(+1.97%)
Jun 30, 2022 16.58 16.71 16.43 16.67 57,471 -0.04(-0.23%)
Jun 29, 2022 16.58 16.79 16.34 16.71 297,849 -0.21(-1.26%)
Jun 28, 2022 17.02 17.19 16.89 16.93 49,314 +0.06(+0.34%)
Jun 27, 2022 16.93 16.99 16.86 16.87 21,023 -0.06(-0.34%)
Jun 24, 2022 16.85 16.99 16.80 16.93 40,996 +0.27(+1.60%)
Jun 23, 2022 16.56 16.70 16.47 16.66 20,627 +0.14(+0.87%)
Jun 22, 2022 16.38 16.66 16.38 16.51 40,863 -0.15(-0.92%)
Jun 21, 2022 16.66 16.82 16.66 16.67 61,363 +0.18(+1.11%)
Jun 17, 2022 16.46 16.50 16.26 16.49 49,549 +0.12(+0.71%)
Jun 16, 2022 16.37 16.44 16.28 16.37 78,162 -0.35(-2.07%)
Jun 15, 2022 16.71 16.83 16.43 16.72 29,239 +0.14(+0.87%)
Jun 14, 2022 16.72 16.77 16.41 16.57 99,561 -0.17(-1.03%)
Jun 13, 2022 17.02 17.13 16.72 16.75 340,793 -0.74(-4.24%)
Jun 10, 2022 17.62 17.62 17.44 17.49 89,884 -0.22(-1.25%)
Jun 09, 2022 17.99 18.06 17.71 17.71 86,539 -0.47(-2.60%)
Jun 08, 2022 18.22 18.26 18.10 18.18 78,217 -0.18(-1.00%)
Jun 07, 2022 17.93 18.36 17.93 18.36 481,248 +0.29(+1.60%)
Jun 06, 2022 18.25 18.28 18.06 18.07 406,976 -0.02(-0.11%)
Jun 03, 2022 18.03 18.10 17.99 18.09 268,827 -0.11(-0.58%)
Jun 02, 2022 17.89 18.20 17.81 18.20 253,622 +0.47(+2.66%)
Jun 01, 2022 17.94 17.98 17.65 17.73 176,473 -0.17(-0.97%)
May 31, 2022 18.02 18.08 17.90 17.90 74,371 -0.13(-0.75%)
May 27, 2022 18.04 18.05 17.87 18.04 71,496 +0.00(+0.00%)
May 26, 2022 17.75 18.06 17.75 18.04 164,226 +0.26(+1.46%)
May 25, 2022 17.56 17.81 17.56 17.78 42,501 +0.05(+0.27%)
May 24, 2022 17.65 17.75 17.54 17.73 59,794 +0.02(+0.11%)
May 23, 2022 17.60 17.72 17.54 17.71 195,041 +0.36(+2.05%)
May 20, 2022 17.43 17.43 17.15 17.35 45,756 +0.01(+0.06%)
May 19, 2022 17.00 17.42 17.00 17.34 113,468 +0.48(+2.86%)
May 18, 2022 16.94 17.11 16.82 16.86 73,839 -0.10(-0.57%)
May 17, 2022 17.00 17.01 16.82 16.96 73,121 +0.30(+1.79%)
May 16, 2022 16.46 16.68 16.46 16.66 141,113 +0.16(+0.99%)
May 13, 2022 16.40 16.55 16.29 16.50 71,726 +0.42(+2.64%)
May 12, 2022 16.03 16.20 15.89 16.07 76,792 -0.22(-1.36%)
May 11, 2022 16.39 16.68 16.27 16.29 157,822 -0.02(-0.12%)
May 10, 2022 16.49 16.60 16.17 16.31 189,819 +0.02(+0.12%)
May 09, 2022 16.58 16.58 16.27 16.29 361,417 -0.59(-3.48%)
May 06, 2022 17.02 17.02 16.77 16.88 58,838 -0.13(-0.74%)
May 05, 2022 17.41 17.41 16.82 17.01 124,852 -0.75(-4.23%)
May 04, 2022 17.33 17.78 17.21 17.76 98,836 +0.44(+2.56%)
May 03, 2022 17.12 17.35 17.12 17.31 77,918 +0.22(+1.30%)
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.