Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.71 +0.07 (+0.39%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 16.64 16.69 16.55 16.65 30,954 -0.06(-0.36%)
Jun 14, 2024 16.85 16.85 16.62 16.71 29,374 -0.25(-1.47%)
Jun 13, 2024 17.11 17.18 16.90 16.96 17,103 -0.13(-0.76%)
Jun 12, 2024 17.27 17.31 17.06 17.09 55,203 +0.16(+0.95%)
Jun 11, 2024 16.97 16.99 16.86 16.93 43,732 -0.22(-1.28%)
Jun 10, 2024 16.98 17.16 16.87 17.15 23,785 +0.03(+0.18%)
Jun 07, 2024 17.27 17.28 17.11 17.12 84,322 -0.25(-1.44%)
Jun 06, 2024 17.45 17.48 17.37 17.37 41,640 -0.21(-1.19%)
Jun 05, 2024 17.47 17.60 17.45 17.58 16,787 +0.05(+0.30%)
Jun 04, 2024 17.43 17.65 17.43 17.53 51,161 -0.04(-0.24%)
Jun 03, 2024 17.44 17.60 17.44 17.57 54,144 +0.13(+0.75%)
May 31, 2024 17.37 17.46 17.33 17.44 26,212 +0.05(+0.29%)
May 30, 2024 17.14 17.44 17.07 17.39 15,434 +0.45(+2.66%)
May 29, 2024 17.07 17.07 16.92 16.94 48,779 -0.40(-2.31%)
May 28, 2024 17.49 17.49 17.30 17.34 69,085 +0.14(+0.81%)
May 24, 2024 16.95 17.20 16.95 17.20 113,993 +0.29(+1.71%)
May 23, 2024 17.12 17.16 16.84 16.91 44,349 -0.11(-0.65%)
May 22, 2024 17.02 17.13 16.98 17.02 20,308 -0.03(-0.18%)
May 21, 2024 17.02 17.07 16.95 17.05 54,419 +0.10(+0.60%)
May 20, 2024 17.03 17.07 16.95 16.95 21,269 -0.11(-0.64%)
May 17, 2024 17.07 17.09 17.04 17.06 29,437 -0.15(-0.87%)
May 16, 2024 17.15 17.24 17.14 17.21 53,748 -0.01(-0.06%)
May 15, 2024 16.95 17.22 16.94 17.22 53,142 +0.39(+2.32%)
May 14, 2024 16.72 16.85 16.69 16.83 35,961 +0.16(+0.96%)
May 13, 2024 16.57 16.70 16.57 16.67 32,920 +0.06(+0.36%)
May 10, 2024 16.62 16.69 16.54 16.61 37,630 +0.07(+0.44%)
May 09, 2024 16.32 16.55 16.32 16.54 80,673 +0.25(+1.52%)
May 08, 2024 16.15 16.29 16.15 16.29 18,246 +0.11(+0.68%)
May 07, 2024 16.11 16.23 16.11 16.18 36,449 +0.16(+1.00%)
May 06, 2024 15.93 16.05 15.93 16.02 59,523 +0.13(+0.81%)
May 03, 2024 15.86 15.95 15.81 15.89 76,986 +0.25(+1.60%)
May 02, 2024 15.45 15.67 15.45 15.64 35,061 +0.35(+2.29%)
May 01, 2024 15.26 15.54 15.16 15.29 13,833 -0.01(-0.07%)
Apr 30, 2024 15.33 15.40 15.27 15.30 21,492 -0.15(-0.97%)
Apr 29, 2024 15.28 15.47 15.28 15.45 30,456 +0.24(+1.58%)
Apr 26, 2024 15.22 15.28 15.19 15.21 15,953 +0.10(+0.66%)
Apr 25, 2024 15.03 15.12 14.93 15.11 61,669 -0.01(-0.07%)
Apr 24, 2024 15.19 15.21 15.07 15.12 25,070 -0.07(-0.46%)
Apr 23, 2024 14.98 15.26 14.98 15.19 17,361 +0.19(+1.27%)
Apr 22, 2024 14.90 15.06 14.89 15.00 22,483 +0.10(+0.67%)
Apr 19, 2024 14.90 15.00 14.87 14.90 110,548 -0.04(-0.26%)
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%)
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.