Global Wind Energy ETF FT (NY: FAN )

16.21 -0.18 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26,824 -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 43,714 +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 29,601 -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 55,630 +0.16(+0.95%)
Jun 11, 2024 16.84 16.86 16.73 16.80 44,070 -0.22(-1.28%)
Jun 10, 2024 16.85 17.03 16.74 17.02 23,969 +0.03(+0.17%)
Jun 07, 2024 17.14 17.15 16.98 16.99 84,975 -0.25(-1.44%)
Jun 06, 2024 17.32 17.35 17.23 17.24 41,962 -0.21(-1.19%)
Jun 05, 2024 17.34 17.46 17.32 17.44 16,917 +0.05(+0.30%)
Jun 04, 2024 17.30 17.51 17.30 17.39 51,557 -0.04(-0.24%)
Jun 03, 2024 17.31 17.46 17.31 17.43 54,563 +0.13(+0.75%)
May 31, 2024 17.24 17.33 17.19 17.31 26,415 +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 49,156 -0.40(-2.31%)
May 28, 2024 17.36 17.36 17.17 17.21 69,620 +0.14(+0.81%)
May 24, 2024 16.82 17.07 16.82 17.07 114,876 +0.29(+1.72%)
May 23, 2024 16.99 17.03 16.71 16.78 44,692 -0.11(-0.65%)
May 22, 2024 16.89 16.99 16.85 16.89 20,465 -0.03(-0.18%)
May 21, 2024 16.89 16.94 16.81 16.92 54,840 +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 29,665 -0.15(-0.87%)
May 16, 2024 17.02 17.11 17.01 17.08 54,164 -0.01(-0.06%)
May 15, 2024 16.82 17.09 16.81 17.09 53,553 +0.39(+2.32%)
May 14, 2024 16.59 16.72 16.56 16.70 36,239 +0.16(+0.96%)
May 13, 2024 16.44 16.57 16.44 16.54 33,175 +0.06(+0.36%)
May 10, 2024 16.49 16.56 16.41 16.48 37,921 +0.07(+0.44%)
May 09, 2024 16.19 16.42 16.19 16.41 81,298 +0.25(+1.52%)
May 08, 2024 16.03 16.16 16.03 16.16 18,387 +0.11(+0.68%)
May 07, 2024 15.99 16.11 15.99 16.06 36,731 +0.16(+1.00%)
May 06, 2024 15.81 15.93 15.81 15.90 59,984 +0.13(+0.81%)
May 03, 2024 15.74 15.83 15.69 15.77 77,582 +0.25(+1.60%)
May 02, 2024 15.33 15.55 15.33 15.52 35,332 +0.35(+2.29%)
May 01, 2024 15.14 15.42 15.04 15.17 13,940 -0.01(-0.07%)
Apr 30, 2024 15.21 15.28 15.15 15.18 21,658 -0.15(-0.97%)
Apr 29, 2024 15.16 15.35 15.16 15.33 30,691 +0.24(+1.58%)
Apr 26, 2024 15.10 15.16 15.07 15.09 16,076 +0.10(+0.66%)
Apr 25, 2024 14.91 15.00 14.82 14.99 62,146 -0.01(-0.07%)
Apr 24, 2024 15.07 15.09 14.95 15.00 25,264 -0.07(-0.46%)
Apr 23, 2024 14.86 15.14 14.86 15.07 17,495 +0.19(+1.27%)
Apr 22, 2024 14.79 14.94 14.77 14.88 22,657 +0.10(+0.67%)
Apr 19, 2024 14.79 14.88 14.76 14.79 111,404 -0.04(-0.26%)
Apr 18, 2024 14.81 14.96 14.80 14.82 19,795 +0.07(+0.47%)
Apr 17, 2024 14.76 14.84 14.72 14.76 14,290 +0.04(+0.27%)
Apr 16, 2024 14.79 14.81 14.69 14.72 21,518 -0.10(-0.67%)
Apr 15, 2024 15.09 15.10 14.80 14.82 43,140 -0.19(-1.26%)
Apr 12, 2024 15.20 15.25 14.98 15.00 39,232 -0.18(-1.18%)
Apr 11, 2024 15.21 15.32 15.10 15.18 23,106 +0.04(+0.26%)
Apr 10, 2024 15.18 15.18 15.02 15.14 26,219 -0.33(-2.12%)
Apr 09, 2024 15.44 15.54 15.40 15.47 23,631 +0.15(+0.96%)
Apr 08, 2024 15.22 15.36 15.22 15.32 14,185 +0.15(+0.99%)
Apr 05, 2024 15.13 15.20 15.08 15.17 32,959 +0.01(+0.07%)
Apr 04, 2024 15.43 15.48 15.16 15.16 46,067 -0.10(-0.65%)
Apr 03, 2024 15.06 15.28 15.05 15.26 41,138 +0.15(+0.98%)
Apr 02, 2024 15.17 15.17 15.11 15.11 22,072 -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.