Skip to main content

Global Wind Energy ETF FT (NY: FAN )

16.78 +0.18 (+1.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.77 16.77 16.58 16.60 18,279 +0.08(+0.49%)
Jul 18, 2024 16.77 16.84 16.52 16.52 20,631 -0.12(-0.72%)
Jul 17, 2024 16.82 16.91 16.64 16.64 23,833 -0.27(-1.60%)
Jul 16, 2024 16.75 16.94 16.64 16.91 122,899 +0.17(+1.02%)
Jul 15, 2024 17.01 17.01 16.73 16.74 38,306 -0.49(-2.84%)
Jul 12, 2024 17.14 17.26 17.14 17.23 18,297 +0.15(+0.89%)
Jul 11, 2024 16.97 17.10 16.96 17.08 11,840 +0.28(+1.65%)
Jul 10, 2024 16.70 16.80 16.70 16.80 16,953 +0.21(+1.27%)
Jul 09, 2024 16.62 16.66 16.57 16.59 21,147 -0.07(-0.42%)
Jul 08, 2024 16.66 16.73 16.63 16.66 21,068 -0.23(-1.36%)
Jul 05, 2024 16.69 16.92 16.69 16.89 145,663 +0.38(+2.30%)
Jul 03, 2024 16.32 16.57 16.32 16.51 25,836 +0.25(+1.54%)
Jul 02, 2024 16.20 16.32 16.18 16.26 51,918 +0.10(+0.62%)
Jul 01, 2024 16.35 16.37 16.14 16.16 178,340 -0.05(-0.31%)
Jun 28, 2024 16.41 16.41 16.08 16.21 68,239 -0.18(-1.10%)
Jun 27, 2024 16.37 16.42 16.34 16.39 22,451 -0.05(-0.32%)
Jun 26, 2024 16.45 16.48 16.39 16.44 15,182 -0.12(-0.72%)
Jun 25, 2024 16.58 16.59 16.50 16.56 14,002 -0.07(-0.42%)
Jun 24, 2024 16.61 16.78 16.61 16.63 18,412 +0.13(+0.78%)
Jun 21, 2024 16.58 16.58 16.49 16.50 26,823 -0.10(-0.60%)
Jun 20, 2024 16.60 16.70 16.58 16.60 21,803 +0.02(+0.12%)
Jun 18, 2024 16.52 16.62 16.52 16.58 43,713 +0.06(+0.36%)
Jun 17, 2024 16.51 16.56 16.42 16.52 31,193 -0.06(-0.36%)
Jun 14, 2024 16.72 16.72 16.49 16.58 29,600 -0.25(-1.47%)
Jun 13, 2024 16.98 17.05 16.77 16.83 17,235 -0.13(-0.76%)
Jun 12, 2024 17.14 17.18 16.93 16.96 55,629 +0.16(+0.95%)
Jun 11, 2024 16.84 16.86 16.73 16.80 44,069 -0.22(-1.28%)
Jun 10, 2024 16.85 17.03 16.74 17.02 23,968 +0.03(+0.18%)
Jun 07, 2024 17.14 17.15 16.98 16.99 84,973 -0.25(-1.44%)
Jun 06, 2024 17.32 17.35 17.23 17.24 41,961 -0.21(-1.19%)
Jun 05, 2024 17.34 17.47 17.32 17.45 16,916 +0.05(+0.30%)
Jun 04, 2024 17.30 17.51 17.30 17.39 51,556 -0.04(-0.24%)
Jun 03, 2024 17.31 17.47 17.31 17.44 54,562 +0.13(+0.75%)
May 31, 2024 17.24 17.33 17.19 17.31 26,414 +0.05(+0.29%)
May 30, 2024 17.01 17.31 16.94 17.26 15,553 +0.45(+2.66%)
May 29, 2024 16.94 16.94 16.79 16.81 49,155 -0.40(-2.31%)
May 28, 2024 17.36 17.36 17.17 17.21 69,618 +0.14(+0.81%)
May 24, 2024 16.82 17.07 16.82 17.07 114,873 +0.29(+1.72%)
May 23, 2024 16.99 17.03 16.71 16.78 44,691 -0.11(-0.65%)
May 22, 2024 16.89 16.99 16.85 16.89 20,464 -0.03(-0.18%)
May 21, 2024 16.89 16.94 16.82 16.92 54,839 +0.10(+0.60%)
May 20, 2024 16.90 16.94 16.82 16.82 21,433 -0.11(-0.64%)
May 17, 2024 16.94 16.96 16.91 16.93 29,664 -0.15(-0.87%)
May 16, 2024 17.02 17.11 17.01 17.08 54,163 -0.01(-0.06%)
May 15, 2024 16.82 17.09 16.81 17.09 53,552 +0.39(+2.32%)
May 14, 2024 16.59 16.72 16.56 16.70 36,238 +0.16(+0.96%)
May 13, 2024 16.44 16.57 16.44 16.54 33,174 +0.06(+0.36%)
May 10, 2024 16.49 16.56 16.41 16.48 37,920 +0.07(+0.44%)
May 09, 2024 16.19 16.42 16.19 16.41 81,296 +0.25(+1.52%)
May 08, 2024 16.03 16.17 16.03 16.17 18,386 +0.11(+0.68%)
May 07, 2024 15.99 16.11 15.99 16.06 36,730 +0.16(+1.00%)
May 06, 2024 15.81 15.93 15.81 15.90 59,982 +0.13(+0.81%)
May 03, 2024 15.74 15.83 15.69 15.77 77,580 +0.25(+1.61%)
May 02, 2024 15.33 15.55 15.33 15.52 35,331 +0.35(+2.29%)
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.