UK markets open in 3 hours 40 minutes

First Trust Global Wind Energy ETF (FAN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
15.30-0.15 (-0.97%)
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.3315.4015.2715.3015.3021,500
29 Apr 202415.2815.4715.2815.4515.4530,500
26 Apr 202415.2215.2815.1915.2115.2116,000
25 Apr 202415.0315.1214.9315.1115.1161,700
24 Apr 202415.1915.2115.0715.1215.1225,100
23 Apr 202414.9815.2614.9815.1915.1917,400
22 Apr 202414.9015.0614.8915.0015.0022,500
19 Apr 202414.9015.0014.8714.9014.90110,500
18 Apr 202414.9215.0714.9114.9414.9419,600
17 Apr 202414.8714.9614.8414.8714.8714,200
16 Apr 202414.9014.9214.8014.8314.8321,400
15 Apr 202415.2115.2214.9114.9314.9342,800
12 Apr 202415.3215.3715.1015.1215.1238,900
11 Apr 202415.3315.4415.2215.3015.3022,900
10 Apr 202415.3015.3015.1415.2615.2626,000
09 Apr 202415.5615.6615.5215.5915.5923,400
08 Apr 202415.3415.4815.3415.4415.4414,100
05 Apr 202415.2515.3215.2015.2915.2932,700
04 Apr 202415.5515.6015.2815.2815.2845,700
03 Apr 202415.1815.4015.1615.3815.3840,800
02 Apr 202415.2915.2915.2315.2315.2321,900
01 Apr 202415.4115.4515.3115.3315.3358,300
28 Mar 202415.4715.4715.4015.4215.4221,700
27 Mar 202415.2515.5015.2515.5015.5015,900
26 Mar 202415.3015.3015.2315.2315.2326,200
25 Mar 202415.3615.4115.2315.2315.2335,200
22 Mar 202415.3415.4315.3015.3015.30148,400
21 Mar 202415.3815.4315.2815.2815.2829,100
21 Mar 20240.026 Dividend
20 Mar 202415.1415.4615.1415.4115.3836,500
19 Mar 202415.0615.2015.0315.1615.1343,400
18 Mar 202415.2415.2715.1415.1415.1128,500
15 Mar 202415.2315.2915.1815.2415.2132,700
14 Mar 202415.4315.4715.1915.2415.2132,700
13 Mar 202415.4415.5115.3615.4115.3822,600
12 Mar 202415.6015.6515.4715.4915.4637,900
11 Mar 202415.6415.7015.6115.6315.6017,500
08 Mar 202415.7315.8115.6615.7315.7057,600
07 Mar 202415.6215.7615.6215.7015.6748,600
06 Mar 202415.4015.5515.3815.4715.4429,400
05 Mar 202415.2415.3415.1515.1915.1618,900
04 Mar 202415.2515.2815.2115.2315.2035,700
01 Mar 202415.2415.3515.1315.3015.2767,900
29 Feb 202415.1215.3515.0615.1815.1542,800
28 Feb 202414.9715.0014.9014.9014.8720,200
27 Feb 202414.9315.0814.9315.0415.0144,200
26 Feb 202414.8714.9614.8714.9214.8934,000
23 Feb 202415.0215.0214.9114.9514.9237,100
22 Feb 202415.1115.1215.0215.0214.9928,700
21 Feb 202414.9515.0514.9515.0214.9912,100
20 Feb 202415.0115.0314.9114.9314.9067,200
16 Feb 202415.1015.1315.0315.0515.0275,300
15 Feb 202415.0915.2515.0915.2015.1719,500
14 Feb 202414.9415.0414.9315.0014.9726,400
13 Feb 202414.9615.0214.7814.8414.8137,200
12 Feb 202415.1015.2615.1015.2015.1757,100
09 Feb 202414.9615.0614.9015.0415.0153,500
08 Feb 202415.1515.1515.0315.0315.0040,700
07 Feb 202415.2015.2615.1415.2015.1734,300
06 Feb 202415.0015.1514.9615.1315.1054,000
05 Feb 202415.1815.1814.9714.9914.9658,000
02 Feb 202415.4015.4015.2815.3115.2853,600
01 Feb 202415.4215.6015.3915.5715.5453,100
31 Jan 202415.4515.6115.3215.3215.2961,900
30 Jan 202415.3515.3915.2915.3315.3025,800
29 Jan 202415.3515.5015.3015.4515.42104,000
26 Jan 202415.4715.4915.3715.3715.3426,000
25 Jan 202415.4815.5015.3915.4915.4627,000
24 Jan 202415.6415.7015.4215.4215.3944,600
23 Jan 202415.4515.5115.3715.4415.4152,500
22 Jan 202415.3315.4515.3215.3715.3470,400
19 Jan 202415.2915.4015.2115.3815.3535,800
18 Jan 202415.3115.3615.2115.2915.2633,500
17 Jan 202415.2915.2915.1715.2315.2028,500
16 Jan 202415.7615.7615.5015.5315.5080,300
12 Jan 202416.0716.1715.9916.0316.0021,400
11 Jan 202416.1416.1415.9216.0316.0019,900
10 Jan 202416.1616.1916.0516.1916.1631,900
09 Jan 202416.1116.1616.0616.1616.1329,100
08 Jan 202416.0216.1916.0216.1916.1625,700
05 Jan 202415.8716.1515.8716.0416.0129,500
04 Jan 202415.8616.0415.8615.9715.9471,000
03 Jan 202416.0216.0215.8015.8615.8381,900
02 Jan 202416.2516.3716.1816.2316.2076,300
29 Dec 202316.6216.6216.4416.4816.4539,000
28 Dec 202316.4316.5716.4316.5516.5248,500
27 Dec 202316.3716.5016.3716.4416.4171,100
26 Dec 202316.1916.3816.1616.3316.3052,400
22 Dec 202316.1716.2816.1616.1916.1657,900
21 Dec 202316.0716.2416.0716.2116.1883,600
20 Dec 202316.0716.1215.8715.8815.8520,800
19 Dec 202315.9816.0915.9816.0716.0451,800
18 Dec 202316.0016.0715.8815.8815.8545,600
15 Dec 202316.0216.1316.0016.0115.9850,400
14 Dec 202315.8016.1215.8016.0516.02107,600
13 Dec 202315.0915.5115.0615.5115.4859,900
12 Dec 202315.0315.0314.9315.0114.9832,500
11 Dec 202315.1315.1515.0715.1115.0853,200
08 Dec 202315.2615.3215.1915.2515.2222,800
07 Dec 202315.3515.3515.2515.2715.2448,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...