U.S. markets open in 38 minutes

First Trust Global Wind Energy ETF (FAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.33-0.01 (-0.04%)
At close: 4:00PM EDT

22.67 +0.34 (1.52%)
Pre-Market: 8:23AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202122.5022.5022.1922.3322.33170,600
Apr 14, 202122.5422.5422.3122.3422.34146,400
Apr 13, 202122.4722.5522.3122.5422.54127,600
Apr 12, 202122.5622.5622.3822.5022.50160,800
Apr 09, 202122.7222.7322.5722.7222.7280,100
Apr 08, 202122.5322.7922.5322.7422.74107,700
Apr 07, 202122.5922.6022.3122.3822.38234,400
Apr 06, 202122.7822.7822.5322.6122.61204,100
Apr 05, 202122.8522.9722.8522.8922.89376,800
Apr 01, 202122.7522.7622.6022.7022.70343,200
Mar 31, 202122.5522.5922.4322.5622.56346,000
Mar 30, 202122.0222.1121.9022.1122.11226,400
Mar 29, 202121.9122.0521.7722.0122.01420,200
Mar 26, 202121.5621.9121.5621.9121.91101,500
Mar 25, 202121.0821.3921.0321.3921.39154,600
Mar 25, 20210.052 Dividend
Mar 24, 202121.4721.4721.2121.2421.19102,400
Mar 23, 202121.7121.7521.5121.5321.48127,700
Mar 22, 202121.5721.8221.5721.7721.72108,200
Mar 19, 202121.2221.4721.1521.4221.3758,000
Mar 18, 202121.4521.4521.1021.1521.10105,100
Mar 17, 202121.5721.6421.3821.6221.57239,500
Mar 16, 202121.9522.0321.8321.9521.90136,700
Mar 15, 202121.8021.9521.6521.9521.90154,400
Mar 12, 202121.6321.8121.5221.7821.73141,400
Mar 11, 202121.7221.8621.5321.8521.80217,600
Mar 10, 202121.4421.4421.1221.1921.14531,900
Mar 09, 202120.8121.2420.8121.2121.16242,900
Mar 08, 202120.4020.4420.1820.2120.16206,300
Mar 05, 202120.6920.8220.0920.5120.46430,100
Mar 04, 202121.0521.0820.4120.5320.48459,100
Mar 03, 202121.6721.6721.2021.2021.15216,500
Mar 02, 202122.5122.5222.1722.2222.17184,400
Mar 01, 202122.3722.4822.2922.3522.30276,900
Feb 26, 202122.0122.1821.8921.8921.84237,400
Feb 25, 202122.6422.6622.1122.2022.15348,600
Feb 24, 202122.3122.4822.2122.3822.331,522,800
Feb 23, 202122.4722.6922.1022.6222.56635,700
Feb 22, 202123.2823.2822.8622.9022.84440,700
Feb 19, 202123.6623.7223.5523.5523.49350,600
Feb 18, 202123.8623.8623.5123.6523.59353,700
Feb 17, 202124.3624.3624.0524.2124.15317,000
Feb 16, 202124.7924.9624.4224.6924.63701,900
Feb 12, 202124.3324.4324.2024.4224.36415,200
Feb 11, 202124.3924.4824.3124.4624.40218,600
Feb 10, 202124.2324.2323.8423.9823.92414,500
Feb 09, 202124.3824.3824.1824.2324.17328,200
Feb 08, 202124.5824.5824.3824.4624.40343,300
Feb 05, 202124.3524.4124.1024.4124.35256,900
Feb 04, 202124.3124.3124.1124.3124.25356,900
Feb 03, 202124.4324.4424.2124.3424.28385,000
Feb 02, 202124.0724.1623.9124.1624.10335,200
Feb 01, 202123.8723.8723.7023.7823.72258,400
Jan 29, 202123.8123.8723.4423.4823.42568,300
Jan 28, 202123.9324.1123.8524.0824.02380,800
Jan 27, 202124.0024.0823.6423.7723.71546,700
Jan 26, 202125.2825.3024.9725.0424.98256,100
Jan 25, 202125.4825.5725.2525.4025.34451,200
Jan 22, 202125.2525.4925.1625.4825.42274,400
Jan 21, 202125.2225.4025.1525.3725.31420,300
Jan 20, 202125.0125.1024.8825.1025.04429,600
Jan 19, 202124.5024.6424.4124.6124.55515,500
Jan 15, 202124.4024.4023.9624.0824.02516,500
Jan 14, 202125.1125.1124.8024.8724.81523,700
Jan 13, 202125.2125.2425.1025.1825.12340,200
Jan 12, 202125.2125.2224.9125.0825.02510,800
Jan 11, 202125.3125.5125.1525.5025.44438,500
Jan 08, 202126.0026.1425.7325.9625.90546,800
Jan 07, 202125.8026.0425.6826.0225.96660,300
Jan 06, 202124.8325.3724.6525.0825.02724,000
Jan 05, 202124.0124.1923.9524.1724.11457,100
Jan 04, 202124.1024.1723.8123.9723.91637,600
Dec 31, 202023.3823.3923.2223.3023.24133,300
Dec 30, 202023.3623.4523.3523.3823.32314,900
Dec 29, 202023.2823.3323.1723.2223.16345,800
Dec 28, 202023.1223.2023.0523.1423.08474,700
Dec 24, 202022.5022.6122.4922.6122.55144,400
Dec 24, 20200.027 Dividend
Dec 23, 202022.4122.5722.2922.5122.43445,500
Dec 22, 202021.8722.1321.8522.1222.04312,400
Dec 21, 202021.4921.8621.3521.8221.74248,000
Dec 18, 202021.8021.8721.7621.8221.74213,200
Dec 17, 202021.5121.6321.5121.6121.53302,600
Dec 16, 202021.4221.4521.2321.3621.28198,300
Dec 15, 202021.1421.3321.0921.3321.25173,900
Dec 14, 202021.0321.0921.0021.0220.94179,200
Dec 11, 202020.7220.8920.7020.8820.80168,100
Dec 10, 202020.7520.9020.7320.8120.73184,500
Dec 09, 202021.0021.0020.7120.8320.75150,700
Dec 08, 202020.8120.9420.8120.9220.84175,700
Dec 07, 202020.8520.9720.8420.8420.76144,200
Dec 04, 202020.8420.8820.7820.8220.74129,500
Dec 03, 202020.9020.9820.8020.8320.75212,400
Dec 02, 202020.8920.8920.7620.8120.73184,200
Dec 01, 202020.9921.0420.9321.0020.92313,900
Nov 30, 202021.0921.1820.7520.8020.72229,500
Nov 27, 202020.6920.9120.6920.8920.8194,600
Nov 25, 202020.4120.5920.4020.5820.50234,500
Nov 24, 202020.3720.4220.2720.3820.31267,200
Nov 23, 202020.3920.4620.2620.3420.27304,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...