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 (%)
Mar 31, 2021 21.48 21.51 21.36 21.49 360,157 +0.43(+2.03%)
Mar 30, 2021 20.97 21.06 20.86 21.06 237,328 +0.10(+0.45%)
Mar 29, 2021 20.87 21.00 20.73 20.96 440,693 +0.10(+0.46%)
Mar 26, 2021 20.53 20.87 20.53 20.87 106,680 +0.50(+2.43%)
Mar 25, 2021 20.08 20.37 20.03 20.37 162,282 +0.19(+0.95%)
Mar 24, 2021 20.40 20.40 20.15 20.18 107,758 -0.28(-1.35%)
Mar 23, 2021 20.63 20.66 20.43 20.45 134,398 -0.23(-1.10%)
Mar 22, 2021 20.49 20.73 20.49 20.68 113,873 +0.33(+1.63%)
Mar 19, 2021 20.16 20.40 20.09 20.35 61,049 +0.26(+1.28%)
Mar 18, 2021 20.38 20.38 20.05 20.09 110,697 -0.45(-2.17%)
Mar 17, 2021 20.49 20.56 20.31 20.54 252,200 -0.31(-1.50%)
Mar 16, 2021 20.85 20.93 20.74 20.85 144,885 +0.00(+0.00%)
Mar 15, 2021 20.71 20.85 20.57 20.85 162,501 +0.16(+0.78%)
Mar 12, 2021 20.55 20.72 20.45 20.69 148,834 -0.07(-0.32%)
Mar 11, 2021 20.64 20.77 20.45 20.76 229,046 +0.63(+3.11%)
Mar 10, 2021 20.37 20.37 20.07 20.13 559,911 -0.02(-0.09%)
Mar 09, 2021 19.77 20.18 19.77 20.15 255,660 +0.95(+4.95%)
Mar 08, 2021 19.38 19.42 19.17 19.20 217,186 -0.28(-1.46%)
Mar 05, 2021 19.66 19.78 19.08 19.49 452,712 -0.02(-0.10%)
Mar 04, 2021 20.00 20.03 19.39 19.50 483,286 -0.64(-3.16%)
Mar 03, 2021 20.59 20.59 20.14 20.14 227,909 -0.97(-4.59%)
Mar 02, 2021 21.39 21.40 21.06 21.11 194,084 -0.12(-0.58%)
Mar 01, 2021 21.25 21.36 21.18 21.23 291,424 +0.44(+2.10%)
Feb 26, 2021 20.91 21.07 20.80 20.80 249,986 -0.29(-1.40%)
Feb 25, 2021 21.51 21.53 21.01 21.09 366,933 -0.17(-0.80%)
Feb 24, 2021 21.20 21.36 21.10 21.26 1,602,386 -0.23(-1.06%)
Feb 23, 2021 21.35 21.56 21.00 21.49 669,077 -0.27(-1.22%)
Feb 22, 2021 22.12 22.12 21.72 21.76 463,848 -0.62(-2.76%)
Feb 19, 2021 22.48 22.54 22.37 22.37 368,927 -0.09(-0.42%)
Feb 18, 2021 22.67 22.67 22.34 22.47 372,546 -0.53(-2.31%)
Feb 17, 2021 23.14 23.14 22.85 23.00 333,672 -0.46(-1.94%)
Feb 16, 2021 23.55 23.71 23.20 23.46 738,775 +0.26(+1.11%)
Feb 12, 2021 23.11 23.21 22.99 23.20 437,134 -0.04(-0.16%)
Feb 11, 2021 23.17 23.26 23.10 23.24 230,082 +0.46(+2.00%)
Feb 10, 2021 23.02 23.02 22.65 22.78 436,319 -0.24(-1.03%)
Feb 09, 2021 23.16 23.16 22.97 23.02 345,421 -0.22(-0.94%)
Feb 08, 2021 23.35 23.35 23.16 23.24 361,349 +0.05(+0.20%)
Feb 05, 2021 23.13 23.19 22.90 23.19 270,617 +0.09(+0.41%)
Feb 04, 2021 23.10 23.10 22.91 23.10 375,625 -0.03(-0.12%)
Feb 03, 2021 23.21 23.22 23.00 23.12 405,196 +0.17(+0.74%)
Feb 02, 2021 22.87 22.95 22.72 22.95 352,807 +0.36(+1.60%)
Feb 01, 2021 22.68 22.68 22.51 22.59 271,969 +0.28(+1.28%)
Jan 29, 2021 22.62 22.68 22.27 22.31 598,178 -0.57(-2.49%)
Jan 28, 2021 22.73 22.91 22.66 22.88 400,844 +0.29(+1.30%)
Jan 27, 2021 22.80 22.88 22.46 22.58 574,010 -1.21(-5.07%)
Jan 26, 2021 24.02 24.04 23.72 23.79 269,603 -0.34(-1.42%)
Jan 25, 2021 24.21 24.29 23.99 24.13 474,903 -0.08(-0.31%)
Jan 22, 2021 23.99 24.22 23.90 24.21 288,826 +0.10(+0.43%)
Jan 21, 2021 23.96 24.13 23.89 24.10 442,508 +0.26(+1.08%)
Jan 20, 2021 23.76 23.85 23.63 23.85 450,400 +0.47(+1.99%)
Jan 19, 2021 23.28 23.41 23.19 23.38 542,684 +0.50(+2.20%)
Jan 15, 2021 23.18 23.18 22.76 22.88 543,655 -0.75(-3.18%)
Jan 14, 2021 23.86 23.86 23.56 23.63 551,229 -0.29(-1.23%)
Jan 13, 2021 23.95 23.98 23.85 23.92 358,362 +0.09(+0.40%)
Jan 12, 2021 23.95 23.96 23.67 23.83 537,747 -0.40(-1.65%)
Jan 11, 2021 24.05 24.24 23.89 24.23 461,533 -0.44(-1.77%)
Jan 08, 2021 24.70 24.83 24.44 24.66 575,548 -0.06(-0.23%)
Jan 07, 2021 24.51 24.73 24.40 24.72 694,568 +0.89(+3.75%)
Jan 06, 2021 23.59 24.10 23.42 23.83 758,922 +0.86(+3.77%)
Jan 05, 2021 22.81 22.98 22.75 22.96 481,093 +0.19(+0.83%)
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.