Global Wind Energy First Trust (NY: FAN )

21.57 USD +0.18 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 21.40 21.60 21.39 21.57 93,610 +0.18(+0.84%)
Jun 21, 2021 21.19 21.41 21.19 21.39 63,427 +0.24(+1.13%)
Jun 18, 2021 21.28 21.35 21.15 21.15 96,112 -0.41(-1.90%)
Jun 17, 2021 21.64 21.65 21.49 21.56 104,547 -0.23(-1.06%)
Jun 16, 2021 21.90 22.11 21.77 21.79 108,160 +0.00(+0.00%)
Jun 15, 2021 21.83 21.83 21.73 21.79 53,733 -0.06(-0.27%)
Jun 14, 2021 21.63 21.85 21.63 21.85 82,557 +0.44(+2.06%)
Jun 11, 2021 21.43 21.46 21.36 21.41 96,556 -0.02(-0.09%)
Jun 10, 2021 21.32 21.45 21.27 21.43 60,418 +0.12(+0.56%)
Jun 09, 2021 21.40 21.50 21.29 21.31 64,505 -0.08(-0.37%)
Jun 08, 2021 21.44 21.44 21.32 21.39 79,118 +0.01(+0.05%)
Jun 07, 2021 21.39 21.41 21.28 21.38 91,343 +0.01(+0.05%)
Jun 04, 2021 21.36 21.41 21.32 21.37 83,206 +0.17(+0.80%)
Jun 03, 2021 21.29 21.29 21.07 21.20 91,560 -0.24(-1.12%)
Jun 02, 2021 21.61 21.61 21.40 21.44 111,986 -0.31(-1.43%)
Jun 01, 2021 22.02 22.02 21.75 21.75 123,372 -0.10(-0.46%)
May 28, 2021 21.93 21.95 21.82 21.85 151,292 +0.06(+0.28%)
May 27, 2021 21.80 21.83 21.75 21.79 59,950 +0.01(+0.05%)
May 26, 2021 21.76 21.79 21.69 21.78 107,946 +0.07(+0.32%)
May 25, 2021 21.73 21.78 21.65 21.71 120,514 +0.06(+0.28%)
May 24, 2021 21.60 21.68 21.60 21.65 141,709 +0.11(+0.51%)
May 21, 2021 21.63 21.67 21.48 21.54 267,997 +0.08(+0.37%)
May 20, 2021 21.20 21.52 21.20 21.46 100,018 +0.37(+1.75%)
May 19, 2021 20.89 21.13 20.84 21.09 253,382 -0.11(-0.52%)
May 18, 2021 21.04 21.30 21.04 21.20 206,249 +0.35(+1.68%)
May 17, 2021 20.98 20.98 20.76 20.85 163,874 -0.15(-0.71%)
May 14, 2021 20.63 21.03 20.63 21.00 286,055 +0.58(+2.84%)
May 13, 2021 20.29 20.54 20.29 20.42 290,043 +0.13(+0.64%)
May 12, 2021 20.70 20.70 20.24 20.29 190,682 -0.58(-2.78%)
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%)
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.