Global Wind Energy ETF FT (NY: FAN )

16.86 +0.05 (+0.30%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.