Canada markets close in 2 hours 29 minutes

First Trust Global Wind Energy ETF (FAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.31-0.14 (-0.94%)
As of 01:24PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.3315.4015.2815.3115.3111,249
Apr 29, 202415.2815.4715.2815.4515.4530,500
Apr 26, 202415.2215.2815.1915.2115.2116,000
Apr 25, 202415.0315.1214.9315.1115.1161,700
Apr 24, 202415.1915.2115.0715.1215.1225,100
Apr 23, 202414.9815.2614.9815.1915.1917,400
Apr 22, 202414.9015.0614.8915.0015.0022,500
Apr 19, 202414.9015.0014.8714.9014.90110,500
Apr 18, 202414.9215.0714.9114.9414.9419,600
Apr 17, 202414.8714.9614.8414.8714.8714,200
Apr 16, 202414.9014.9214.8014.8314.8321,400
Apr 15, 202415.2115.2214.9114.9314.9342,800
Apr 12, 202415.3215.3715.1015.1215.1238,900
Apr 11, 202415.3315.4415.2215.3015.3022,900
Apr 10, 202415.3015.3015.1415.2615.2626,000
Apr 09, 202415.5615.6615.5215.5915.5923,400
Apr 08, 202415.3415.4815.3415.4415.4414,100
Apr 05, 202415.2515.3215.2015.2915.2932,700
Apr 04, 202415.5515.6015.2815.2815.2845,700
Apr 03, 202415.1815.4015.1615.3815.3840,800
Apr 02, 202415.2915.2915.2315.2315.2321,900
Apr 01, 202415.4115.4515.3115.3315.3358,300
Mar 28, 202415.4715.4715.4015.4215.4221,700
Mar 27, 202415.2515.5015.2515.5015.5015,900
Mar 26, 202415.3015.3015.2315.2315.2326,200
Mar 25, 202415.3615.4115.2315.2315.2335,200
Mar 22, 202415.3415.4315.3015.3015.30148,400
Mar 21, 202415.3815.4315.2815.2815.2829,100
Mar 21, 20240.026 Dividend
Mar 20, 202415.1415.4615.1415.4115.3836,500
Mar 19, 202415.0615.2015.0315.1615.1343,400
Mar 18, 202415.2415.2715.1415.1415.1128,500
Mar 15, 202415.2315.2915.1815.2415.2132,700
Mar 14, 202415.4315.4715.1915.2415.2132,700
Mar 13, 202415.4415.5115.3615.4115.3822,600
Mar 12, 202415.6015.6515.4715.4915.4637,900
Mar 11, 202415.6415.7015.6115.6315.6017,500
Mar 08, 202415.7315.8115.6615.7315.7057,600
Mar 07, 202415.6215.7615.6215.7015.6748,600
Mar 06, 202415.4015.5515.3815.4715.4429,400
Mar 05, 202415.2415.3415.1515.1915.1618,900
Mar 04, 202415.2515.2815.2115.2315.2035,700
Mar 01, 202415.2415.3515.1315.3015.2767,900
Feb 29, 202415.1215.3515.0615.1815.1542,800
Feb 28, 202414.9715.0014.9014.9014.8720,200
Feb 27, 202414.9315.0814.9315.0415.0144,200
Feb 26, 202414.8714.9614.8714.9214.8934,000
Feb 23, 202415.0215.0214.9114.9514.9237,100
Feb 22, 202415.1115.1215.0215.0214.9928,700
Feb 21, 202414.9515.0514.9515.0214.9912,100
Feb 20, 202415.0115.0314.9114.9314.9067,200
Feb 16, 202415.1015.1315.0315.0515.0275,300
Feb 15, 202415.0915.2515.0915.2015.1719,500
Feb 14, 202414.9415.0414.9315.0014.9726,400
Feb 13, 202414.9615.0214.7814.8414.8137,200
Feb 12, 202415.1015.2615.1015.2015.1757,100
Feb 09, 202414.9615.0614.9015.0415.0153,500
Feb 08, 202415.1515.1515.0315.0315.0040,700
Feb 07, 202415.2015.2615.1415.2015.1734,300
Feb 06, 202415.0015.1514.9615.1315.1054,000
Feb 05, 202415.1815.1814.9714.9914.9658,000
Feb 02, 202415.4015.4015.2815.3115.2853,600
Feb 01, 202415.4215.6015.3915.5715.5453,100
Jan 31, 202415.4515.6115.3215.3215.2961,900
Jan 30, 202415.3515.3915.2915.3315.3025,800
Jan 29, 202415.3515.5015.3015.4515.42104,000
Jan 26, 202415.4715.4915.3715.3715.3426,000
Jan 25, 202415.4815.5015.3915.4915.4627,000
Jan 24, 202415.6415.7015.4215.4215.3944,600
Jan 23, 202415.4515.5115.3715.4415.4152,500
Jan 22, 202415.3315.4515.3215.3715.3470,400
Jan 19, 202415.2915.4015.2115.3815.3535,800
Jan 18, 202415.3115.3615.2115.2915.2633,500
Jan 17, 202415.2915.2915.1715.2315.2028,500
Jan 16, 202415.7615.7615.5015.5315.5080,300
Jan 12, 202416.0716.1715.9916.0316.0021,400
Jan 11, 202416.1416.1415.9216.0316.0019,900
Jan 10, 202416.1616.1916.0516.1916.1631,900
Jan 09, 202416.1116.1616.0616.1616.1329,100
Jan 08, 202416.0216.1916.0216.1916.1625,700
Jan 05, 202415.8716.1515.8716.0416.0129,500
Jan 04, 202415.8616.0415.8615.9715.9471,000
Jan 03, 202416.0216.0215.8015.8615.8381,900
Jan 02, 202416.2516.3716.1816.2316.2076,300
Dec 29, 202316.6216.6216.4416.4816.4539,000
Dec 28, 202316.4316.5716.4316.5516.5248,500
Dec 27, 202316.3716.5016.3716.4416.4171,100
Dec 26, 202316.1916.3816.1616.3316.3052,400
Dec 22, 202316.1716.2816.1616.1916.1657,900
Dec 21, 202316.0716.2416.0716.2116.1883,600
Dec 20, 202316.0716.1215.8715.8815.8520,800
Dec 19, 202315.9816.0915.9816.0716.0451,800
Dec 18, 202316.0016.0715.8815.8815.8545,600
Dec 15, 202316.0216.1316.0016.0115.9850,400
Dec 14, 202315.8016.1215.8016.0516.02107,600
Dec 13, 202315.0915.5115.0615.5115.4859,900
Dec 12, 202315.0315.0314.9315.0114.9832,500
Dec 11, 202315.1315.1515.0715.1115.0853,200
Dec 08, 202315.2615.3215.1915.2515.2222,800
Dec 07, 202315.3515.3515.2515.2715.2448,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...