Skip to main content

Global Wind Energy ETF FT (NY: FAN )

14.98 +0.04 (+0.27%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 14.92 15.07 14.91 14.94 19,643 +0.07(+0.47%)
Apr 17, 2024 14.87 14.96 14.84 14.87 14,181 +0.04(+0.27%)
Apr 16, 2024 14.90 14.92 14.80 14.83 21,353 -0.10(-0.67%)
Apr 15, 2024 15.21 15.21 14.91 14.93 42,809 -0.19(-1.26%)
Apr 12, 2024 15.32 15.37 15.10 15.12 38,931 -0.18(-1.18%)
Apr 11, 2024 15.33 15.44 15.22 15.30 22,929 +0.04(+0.26%)
Apr 10, 2024 15.30 15.30 15.14 15.26 26,018 -0.33(-2.12%)
Apr 09, 2024 15.56 15.66 15.52 15.59 23,450 +0.15(+0.96%)
Apr 08, 2024 15.34 15.47 15.34 15.44 14,076 +0.15(+0.99%)
Apr 05, 2024 15.25 15.32 15.20 15.29 32,706 +0.01(+0.07%)
Apr 04, 2024 15.55 15.60 15.28 15.28 45,713 -0.10(-0.65%)
Apr 03, 2024 15.18 15.40 15.16 15.38 40,822 +0.15(+0.98%)
Apr 02, 2024 15.29 15.29 15.23 15.23 21,903 -0.10(-0.65%)
Apr 01, 2024 15.41 15.45 15.31 15.33 53,399 -0.09(-0.58%)
Mar 28, 2024 15.47 15.47 15.40 15.42 21,685 -0.08(-0.52%)
Mar 27, 2024 15.25 15.50 15.25 15.50 15,906 +0.27(+1.77%)
Mar 26, 2024 15.30 15.30 15.23 15.23 26,166 +0.00(+0.00%)
Mar 25, 2024 15.36 15.41 15.23 15.23 35,153 -0.07(-0.46%)
Mar 22, 2024 15.34 15.43 15.30 15.30 148,406 +0.02(+0.13%)
Mar 21, 2024 15.38 15.43 15.28 15.28 29,132 -0.10(-0.68%)
Mar 20, 2024 15.11 15.43 15.11 15.38 36,598 +0.25(+1.68%)
Mar 19, 2024 15.03 15.17 15.00 15.13 43,423 +0.01(+0.10%)
Mar 18, 2024 15.21 15.24 15.11 15.11 28,538 -0.10(-0.66%)
Mar 15, 2024 15.20 15.26 15.15 15.21 32,706 -0.00(-0.02%)
Mar 14, 2024 15.40 15.44 15.16 15.22 32,706 -0.17(-1.09%)
Mar 13, 2024 15.41 15.48 15.33 15.38 22,617 -0.08(-0.52%)
Mar 12, 2024 15.57 15.62 15.44 15.46 37,936 -0.14(-0.90%)
Mar 11, 2024 15.61 15.68 15.58 15.60 17,567 -0.10(-0.64%)
Mar 08, 2024 15.70 15.78 15.63 15.70 57,728 +0.03(+0.17%)
Mar 07, 2024 15.59 15.73 15.59 15.68 48,653 +0.23(+1.50%)
Mar 06, 2024 15.37 15.52 15.35 15.45 29,442 +0.28(+1.85%)
Mar 05, 2024 15.21 15.32 15.12 15.16 18,953 -0.04(-0.26%)
Mar 04, 2024 15.22 15.25 15.18 15.20 35,758 -0.07(-0.46%)
Mar 01, 2024 15.21 15.32 15.10 15.27 68,055 +0.12(+0.79%)
Feb 29, 2024 15.09 15.32 15.03 15.15 42,911 +0.28(+1.88%)
Feb 28, 2024 14.94 14.97 14.88 14.88 20,228 -0.14(-0.93%)
Feb 27, 2024 14.90 15.05 14.90 15.01 44,322 +0.12(+0.80%)
Feb 26, 2024 14.85 14.93 14.85 14.89 34,040 -0.03(-0.20%)
Feb 23, 2024 14.99 14.99 14.88 14.93 37,114 -0.07(-0.47%)
Feb 22, 2024 15.08 15.09 14.99 14.99 28,733 +0.00(+0.00%)
Feb 21, 2024 14.93 15.02 14.93 14.99 12,116 +0.09(+0.60%)
Feb 20, 2024 14.98 15.00 14.88 14.90 67,267 -0.12(-0.80%)
Feb 16, 2024 15.07 15.11 15.00 15.02 75,448 -0.15(-0.99%)
Feb 15, 2024 15.06 15.22 15.06 15.17 19,568 +0.20(+1.31%)
Feb 14, 2024 14.91 15.01 14.90 14.98 26,485 +0.16(+1.09%)
Feb 13, 2024 14.94 14.99 14.76 14.82 37,226 -0.35(-2.33%)
Feb 12, 2024 15.07 15.23 15.07 15.17 57,265 +0.15(+1.03%)
Feb 09, 2024 14.94 15.03 14.88 15.01 53,579 +0.01(+0.07%)
Feb 08, 2024 15.12 15.12 15.00 15.00 40,745 -0.17(-1.12%)
Feb 07, 2024 15.17 15.23 15.11 15.17 34,329 +0.07(+0.46%)
Feb 06, 2024 14.97 15.12 14.94 15.10 54,090 +0.14(+0.93%)
Feb 05, 2024 15.15 15.15 14.94 14.96 54,098 -0.32(-2.09%)
Feb 02, 2024 15.37 15.37 15.25 15.28 53,658 -0.26(-1.67%)
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.