Global Wind Energy First Trust (NY: FAN )

20.29 USD -0.58 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 20.72 20.89 20.52 20.87 301,357 -0.34(-1.60%)
May 10, 2021 21.45 21.45 21.17 21.21 169,244 -0.27(-1.26%)
May 07, 2021 21.29 21.56 21.29 21.48 176,673 +0.31(+1.46%)
May 06, 2021 21.23 21.32 20.97 21.17 231,890 -0.20(-0.94%)
May 05, 2021 21.47 21.60 21.33 21.37 1,160,533 +0.22(+1.04%)
May 04, 2021 21.21 21.34 21.07 21.15 530,493 -0.62(-2.85%)
May 03, 2021 21.97 21.97 21.76 21.77 305,958 -0.16(-0.73%)
Apr 30, 2021 22.16 22.23 21.89 21.93 222,200 -0.41(-1.84%)
Apr 29, 2021 22.68 22.68 22.21 22.34 128,768 -0.41(-1.80%)
Apr 28, 2021 22.85 22.85 22.58 22.75 95,510 -0.23(-1.00%)
Apr 27, 2021 22.99 22.99 22.88 22.98 135,267 +0.02(+0.09%)
Apr 26, 2021 23.05 23.05 22.87 22.96 197,450 -0.07(-0.30%)
Apr 23, 2021 22.93 23.08 22.86 23.03 479,500 +0.24(+1.05%)
Apr 22, 2021 22.73 22.94 22.72 22.79 302,705 +0.48(+2.15%)
Apr 21, 2021 21.99 22.32 21.97 22.31 89,668 +0.23(+1.04%)
Apr 20, 2021 22.22 22.22 22.00 22.08 152,785 -0.18(-0.81%)
Apr 19, 2021 22.46 22.50 22.20 22.26 114,582 -0.23(-1.02%)
Apr 16, 2021 22.46 22.50 22.37 22.49 365,000 +0.16(+0.72%)
Apr 15, 2021 22.50 22.50 22.19 22.33 170,647 -0.01(-0.04%)
Apr 14, 2021 22.54 22.54 22.31 22.34 146,399 -0.20(-0.89%)
Apr 13, 2021 22.47 22.55 22.31 22.54 127,567 +0.04(+0.18%)
Apr 12, 2021 22.56 22.56 22.38 22.50 160,365 -0.22(-0.97%)
Apr 09, 2021 22.72 22.73 22.57 22.72 80,100 -0.02(-0.09%)
Apr 08, 2021 22.53 22.79 22.53 22.74 107,735 +0.36(+1.61%)
Apr 07, 2021 22.59 22.60 22.31 22.38 234,358 -0.23(-1.02%)
Apr 06, 2021 22.78 22.78 22.53 22.61 204,188 -0.28(-1.22%)
Apr 05, 2021 22.85 22.97 22.85 22.89 376,771 +0.19(+0.84%)
Apr 01, 2021 22.75 22.76 22.60 22.70 343,300 +0.14(+0.62%)
Mar 31, 2021 22.55 22.59 22.43 22.56 343,006 +0.45(+2.04%)
Mar 30, 2021 22.02 22.11 21.90 22.11 226,026 +0.10(+0.45%)
Mar 29, 2021 21.91 22.05 21.77 22.01 419,707 +0.10(+0.46%)
Mar 26, 2021 21.56 21.91 21.56 21.91 101,600 +0.52(+2.43%)
Mar 25, 2021 21.08 21.39 21.03 21.39 154,554 +0.15(+0.71%)
Mar 24, 2021 21.47 21.47 21.21 21.24 102,376 -0.29(-1.35%)
Mar 23, 2021 21.71 21.75 21.51 21.53 127,685 -0.24(-1.10%)
Mar 22, 2021 21.57 21.82 21.57 21.77 108,186 +0.35(+1.63%)
Mar 19, 2021 21.22 21.47 21.14 21.42 58,000 +0.27(+1.28%)
Mar 18, 2021 21.45 21.45 21.10 21.15 105,168 -0.47(-2.17%)
Mar 17, 2021 21.57 21.64 21.38 21.62 239,603 -0.33(-1.50%)
Mar 16, 2021 21.95 22.03 21.83 21.95 137,649 +0.00(+0.00%)
Mar 15, 2021 21.80 21.95 21.65 21.95 154,385 +0.17(+0.78%)
Mar 12, 2021 21.63 21.81 21.52 21.78 141,400 -0.07(-0.32%)
Mar 11, 2021 21.72 21.86 21.53 21.85 217,606 +0.66(+3.11%)
Mar 10, 2021 21.44 21.44 21.12 21.19 531,944 -0.02(-0.09%)
Mar 09, 2021 20.81 21.24 20.81 21.21 242,890 +1.00(+4.95%)
Mar 08, 2021 20.40 20.44 20.18 20.21 206,338 -0.30(-1.46%)
Mar 05, 2021 20.69 20.82 20.08 20.51 430,100 -0.02(-0.10%)
Mar 04, 2021 21.05 21.08 20.41 20.53 459,147 -0.67(-3.16%)
Mar 03, 2021 21.67 21.67 21.20 21.20 216,526 -1.02(-4.59%)
Mar 02, 2021 22.51 22.52 22.17 22.22 184,390 -0.13(-0.58%)
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.