Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.42 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.46 17.55 17.38 17.39 48,355 -0.18(-1.00%)
Aug 30, 2022 17.82 17.82 17.50 17.56 63,297 -0.20(-1.15%)
Aug 29, 2022 17.77 17.86 17.69 17.77 121,958 -0.11(-0.60%)
Aug 26, 2022 18.33 18.33 17.82 17.87 162,266 -0.47(-2.55%)
Aug 25, 2022 18.22 18.35 18.20 18.34 187,227 +0.22(+1.24%)
Aug 24, 2022 17.96 18.18 17.96 18.12 45,429 +0.14(+0.76%)
Aug 23, 2022 17.90 18.09 17.87 17.98 44,526 -0.01(-0.05%)
Aug 22, 2022 18.00 18.03 17.91 17.99 62,263 -0.26(-1.44%)
Aug 19, 2022 18.41 18.41 18.21 18.25 127,275 -0.20(-1.11%)
Aug 18, 2022 18.61 18.61 18.40 18.46 75,161 -0.15(-0.79%)
Aug 17, 2022 18.49 18.69 18.49 18.61 114,193 +0.05(+0.29%)
Aug 16, 2022 18.49 18.61 18.43 18.55 61,067 +0.09(+0.50%)
Aug 15, 2022 18.51 18.51 18.42 18.46 85,710 -0.01(-0.05%)
Aug 12, 2022 18.43 18.50 18.37 18.47 133,559 +0.02(+0.11%)
Aug 11, 2022 18.54 18.61 18.42 18.45 80,674 -0.09(-0.47%)
Aug 10, 2022 18.58 18.61 18.47 18.54 93,674 +0.38(+2.09%)
Aug 09, 2022 18.00 18.20 18.00 18.16 52,972 +0.11(+0.59%)
Aug 08, 2022 18.16 18.23 18.05 18.05 227,192 +0.03(+0.16%)
Aug 05, 2022 17.94 18.05 17.86 18.02 175,292 -0.02(-0.11%)
Aug 04, 2022 17.87 18.07 17.82 18.04 200,646 +0.33(+1.87%)
Aug 03, 2022 17.86 17.86 17.59 17.71 73,956 -0.08(-0.44%)
Aug 02, 2022 17.79 17.93 17.67 17.79 48,931 -0.08(-0.44%)
Aug 01, 2022 17.95 17.96 17.83 17.87 159,465 -0.12(-0.65%)
Jul 29, 2022 17.82 18.05 17.75 17.98 122,570 +0.18(+1.04%)
Jul 28, 2022 17.71 17.87 17.61 17.80 126,804 +0.59(+3.45%)
Jul 27, 2022 17.03 17.25 16.97 17.20 29,930 +0.28(+1.67%)
Jul 26, 2022 16.94 16.99 16.89 16.92 63,590 -0.13(-0.74%)
Jul 25, 2022 16.97 17.08 16.93 17.05 53,809 +0.04(+0.23%)
Jul 22, 2022 17.12 17.13 16.92 17.01 28,462 +0.09(+0.52%)
Jul 21, 2022 16.86 16.92 16.73 16.92 38,509 -0.01(-0.06%)
Jul 20, 2022 17.08 17.08 16.85 16.93 62,452 -0.11(-0.63%)
Jul 19, 2022 17.05 17.11 16.99 17.04 53,839 +0.21(+1.27%)
Jul 18, 2022 16.83 16.99 16.76 16.82 43,895 +0.16(+0.93%)
Jul 15, 2022 16.60 16.67 16.41 16.67 179,309 +0.07(+0.41%)
Jul 14, 2022 16.47 16.61 16.33 16.60 66,798 -0.27(-1.61%)
Jul 13, 2022 16.65 16.95 16.55 16.87 91,027 -0.01(-0.06%)
Jul 12, 2022 16.99 17.01 16.83 16.88 83,649 +0.04(+0.23%)
Jul 11, 2022 16.98 17.01 16.84 16.84 40,962 -0.25(-1.48%)
Jul 08, 2022 16.99 17.15 16.91 17.10 55,036 +0.09(+0.52%)
Jul 07, 2022 16.89 17.05 16.87 17.01 73,001 +0.28(+1.69%)
Jul 06, 2022 16.73 16.81 16.61 16.73 55,086 -0.03(-0.17%)
Jul 05, 2022 16.68 16.76 16.45 16.76 160,997 -0.34(-1.99%)
Jul 01, 2022 16.78 17.13 16.78 17.10 58,892 +0.33(+1.97%)
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%)
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.