Skip to main content

Global Wind Energy ETF FT (NY: FAN )

15.95 -0.19 (-1.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 16.02 16.04 15.81 15.95 94,146 -0.19(-1.18%)
Nov 07, 2024 16.22 16.26 16.09 16.14 100,650 +0.33(+2.06%)
Nov 06, 2024 15.85 15.90 15.70 15.81 135,368 -1.04(-6.20%)
Nov 05, 2024 16.68 16.86 16.65 16.86 16,858 +0.05(+0.30%)
Nov 04, 2024 16.81 16.93 16.78 16.81 52,059 +0.22(+1.31%)
Nov 01, 2024 16.76 16.80 16.58 16.59 34,792 -0.05(-0.29%)
Oct 31, 2024 16.67 16.70 16.60 16.64 17,647 -0.09(-0.54%)
Oct 30, 2024 16.72 16.84 16.70 16.73 24,665 -0.01(-0.06%)
Oct 29, 2024 16.91 16.91 16.74 16.74 22,232 -0.35(-2.04%)
Oct 28, 2024 17.10 17.13 17.07 17.09 45,583 +0.07(+0.41%)
Oct 25, 2024 17.18 17.20 17.02 17.02 35,060 -0.11(-0.64%)
Oct 24, 2024 17.12 17.14 17.00 17.13 18,141 +0.14(+0.82%)
Oct 23, 2024 16.97 17.07 16.92 16.99 20,879 -0.04(-0.23%)
Oct 22, 2024 17.08 17.14 17.03 17.03 21,269 -0.17(-0.99%)
Oct 21, 2024 17.28 17.34 17.17 17.20 22,114 -0.14(-0.81%)
Oct 18, 2024 17.27 17.34 17.25 17.34 18,231 +0.16(+0.93%)
Oct 17, 2024 17.30 17.40 17.17 17.18 14,640 +0.00(+0.00%)
Oct 16, 2024 17.04 17.18 17.04 17.18 19,853 +0.22(+1.30%)
Oct 15, 2024 17.13 17.16 16.96 16.96 17,551 -0.29(-1.68%)
Oct 14, 2024 17.22 17.28 17.22 17.25 23,687 -0.02(-0.12%)
Oct 11, 2024 17.18 17.31 17.18 17.27 29,238 +0.09(+0.52%)
Oct 10, 2024 17.30 17.30 17.15 17.18 21,998 -0.24(-1.38%)
Oct 09, 2024 17.48 17.48 17.40 17.42 26,406 +0.00(+0.00%)
Oct 08, 2024 17.52 17.52 17.41 17.42 24,446 -0.25(-1.41%)
Oct 07, 2024 17.72 17.74 17.58 17.67 26,145 +0.15(+0.86%)
Oct 04, 2024 17.50 17.56 17.46 17.52 12,772 +0.10(+0.57%)
Oct 03, 2024 17.60 17.60 17.41 17.42 15,521 -0.19(-1.08%)
Oct 02, 2024 17.77 17.77 17.60 17.61 23,707 -0.26(-1.45%)
Oct 01, 2024 18.00 18.00 17.78 17.87 34,198 -0.17(-0.97%)
Sep 30, 2024 18.10 18.13 17.96 18.04 31,347 -0.02(-0.09%)
Sep 27, 2024 18.07 18.15 18.01 18.06 17,534 +0.03(+0.17%)
Sep 26, 2024 18.03 18.12 17.98 18.03 27,223 +0.21(+1.16%)
Sep 25, 2024 18.03 18.06 17.81 17.82 36,217 -0.16(-0.89%)
Sep 24, 2024 17.95 18.05 17.95 17.98 44,381 +0.15(+0.84%)
Sep 23, 2024 17.86 17.89 17.82 17.83 32,747 +0.11(+0.62%)
Sep 20, 2024 17.73 17.73 17.61 17.72 18,563 -0.02(-0.11%)
Sep 19, 2024 17.69 17.74 17.61 17.74 20,263 +0.17(+0.97%)
Sep 18, 2024 17.59 17.80 17.55 17.57 30,126 -0.01(-0.06%)
Sep 17, 2024 17.56 17.65 17.54 17.58 26,249 +0.01(+0.06%)
Sep 16, 2024 17.43 17.57 17.41 17.57 50,477 +0.12(+0.69%)
Sep 13, 2024 17.35 17.50 17.35 17.45 33,246 +0.24(+1.39%)
Sep 12, 2024 17.05 17.21 17.04 17.21 21,389 +0.16(+0.94%)
Sep 11, 2024 16.79 17.05 16.77 17.05 63,615 +0.41(+2.48%)
Sep 10, 2024 16.62 16.65 16.50 16.64 17,700 +0.02(+0.14%)
Sep 09, 2024 16.63 16.68 16.62 16.62 30,153 -0.01(-0.05%)
Sep 06, 2024 16.85 16.90 16.58 16.63 27,757 -0.23(-1.36%)
Sep 05, 2024 16.76 17.02 16.76 16.86 34,774 +0.18(+1.08%)
Sep 04, 2024 16.62 16.75 16.62 16.68 32,556 +0.13(+0.78%)
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.