Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.43 -0.07 (-0.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.42 20.61 20.41 20.45 82,883 -0.01(-0.05%)
Jul 29, 2021 20.50 20.52 20.41 20.46 72,340 -0.01(-0.05%)
Jul 28, 2021 20.13 20.49 20.13 20.47 255,023 +0.49(+2.44%)
Jul 27, 2021 19.97 20.01 19.85 19.98 122,591 -0.06(-0.29%)
Jul 26, 2021 20.04 20.10 19.99 20.04 165,229 -0.06(-0.29%)
Jul 23, 2021 20.27 20.27 20.06 20.10 75,377 -0.18(-0.90%)
Jul 22, 2021 20.39 20.39 20.27 20.28 63,413 -0.01(-0.05%)
Jul 21, 2021 19.96 20.29 19.96 20.29 124,150 +0.59(+3.01%)
Jul 20, 2021 19.55 19.76 19.48 19.69 78,270 +0.08(+0.39%)
Jul 19, 2021 19.52 19.68 19.45 19.62 248,128 -0.24(-1.21%)
Jul 16, 2021 19.97 20.07 19.84 19.86 70,038 -0.02(-0.10%)
Jul 15, 2021 20.12 20.12 19.82 19.88 373,344 -0.61(-2.99%)
Jul 14, 2021 20.73 20.73 20.47 20.49 97,745 -0.19(-0.93%)
Jul 13, 2021 20.75 20.80 20.68 20.68 63,914 -0.18(-0.87%)
Jul 12, 2021 20.73 20.86 20.72 20.86 70,567 +0.18(+0.88%)
Jul 09, 2021 20.65 20.70 20.60 20.68 90,564 +0.00(+0.00%)
Jul 08, 2021 20.58 20.73 20.58 20.68 84,761 -0.37(-1.77%)
Jul 07, 2021 20.99 21.07 20.94 21.05 83,282 +0.23(+1.10%)
Jul 06, 2021 20.82 20.84 20.73 20.82 71,741 +0.11(+0.51%)
Jul 02, 2021 20.75 20.75 20.60 20.72 68,648 -0.02(-0.09%)
Jul 01, 2021 20.73 20.74 20.65 20.74 96,041 +0.14(+0.70%)
Jun 30, 2021 20.67 20.67 20.54 20.59 147,428 -0.33(-1.56%)
Jun 29, 2021 20.88 21.04 20.87 20.92 173,676 +0.26(+1.25%)
Jun 28, 2021 20.58 20.67 20.58 20.66 103,286 +0.15(+0.75%)
Jun 25, 2021 20.64 20.64 20.50 20.51 99,680 -0.11(-0.51%)
Jun 24, 2021 20.53 20.61 20.50 20.61 85,035 +0.26(+1.28%)
Jun 23, 2021 20.48 20.48 20.33 20.35 132,809 -0.19(-0.93%)
Jun 22, 2021 20.38 20.57 20.37 20.54 98,290 +0.17(+0.84%)
Jun 21, 2021 20.18 20.39 20.18 20.37 66,598 +0.23(+1.13%)
Jun 18, 2021 20.27 20.33 20.14 20.14 100,917 -0.39(-1.90%)
Jun 17, 2021 20.61 20.62 20.47 20.53 109,774 -0.22(-1.06%)
Jun 16, 2021 20.86 21.06 20.73 20.75 113,568 +0.00(+0.00%)
Jun 15, 2021 20.79 20.79 20.70 20.75 56,419 -0.06(-0.27%)
Jun 14, 2021 20.60 20.81 20.60 20.81 86,685 +0.42(+2.06%)
Jun 11, 2021 20.41 20.44 20.35 20.39 101,384 -0.02(-0.09%)
Jun 10, 2021 20.30 20.43 20.26 20.41 63,439 +0.11(+0.56%)
Jun 09, 2021 20.38 20.48 20.28 20.30 67,730 -0.08(-0.37%)
Jun 08, 2021 20.42 20.42 20.30 20.37 83,074 +0.01(+0.05%)
Jun 07, 2021 20.37 20.39 20.27 20.36 95,910 +0.01(+0.05%)
Jun 04, 2021 20.34 20.39 20.30 20.35 87,366 +0.16(+0.80%)
Jun 03, 2021 20.28 20.28 20.07 20.19 96,138 -0.23(-1.12%)
Jun 02, 2021 20.58 20.58 20.38 20.42 117,585 -0.30(-1.43%)
Jun 01, 2021 20.97 20.97 20.71 20.71 129,541 -0.10(-0.46%)
May 28, 2021 20.89 20.90 20.78 20.81 158,857 +0.06(+0.28%)
May 27, 2021 20.76 20.79 20.71 20.75 62,947 +0.01(+0.05%)
May 26, 2021 20.72 20.75 20.66 20.74 113,343 +0.07(+0.32%)
May 25, 2021 20.70 20.74 20.62 20.68 126,540 +0.06(+0.28%)
May 24, 2021 20.57 20.65 20.57 20.62 148,794 +0.10(+0.51%)
May 21, 2021 20.60 20.64 20.46 20.51 281,397 +0.08(+0.37%)
May 20, 2021 20.19 20.50 20.19 20.44 105,019 +0.35(+1.75%)
May 19, 2021 19.90 20.12 19.85 20.09 266,051 -0.10(-0.52%)
May 18, 2021 20.04 20.29 20.04 20.19 216,562 +0.33(+1.68%)
May 17, 2021 19.98 19.98 19.77 19.86 172,068 -0.14(-0.71%)
May 14, 2021 19.65 20.03 19.65 20.00 300,358 +0.55(+2.84%)
May 13, 2021 19.32 19.56 19.32 19.45 304,546 +0.12(+0.64%)
May 12, 2021 19.71 19.71 19.28 19.32 200,216 -0.55(-2.78%)
May 11, 2021 19.73 19.90 19.54 19.88 316,425 -0.32(-1.60%)
May 10, 2021 20.43 20.43 20.16 20.20 177,706 -0.26(-1.26%)
May 07, 2021 20.28 20.53 20.28 20.46 185,507 +0.30(+1.46%)
May 06, 2021 20.22 20.30 19.97 20.16 243,485 -0.19(-0.94%)
May 05, 2021 20.45 20.57 20.31 20.35 1,218,563 +0.21(+1.04%)
May 04, 2021 20.20 20.32 20.07 20.14 557,019 -0.59(-2.85%)
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.