Canada markets closed

First Trust Global Wind Energy ETF (FAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.05+0.10 (+0.60%)
At close: 03:58PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202417.0217.0716.9417.0517.0554,419
May 20, 202417.0317.0716.9516.9516.9521,300
May 17, 202417.0717.0917.0417.0617.0629,400
May 16, 202417.1517.2417.1417.2117.2153,700
May 15, 202416.9517.2216.9417.2217.2253,100
May 14, 202416.7216.8516.6916.8316.8336,000
May 13, 202416.5716.7016.5716.6716.6732,900
May 10, 202416.6216.6916.5416.6116.6137,600
May 09, 202416.3216.5516.3216.5416.5480,700
May 08, 202416.1516.2916.1516.2916.2918,200
May 07, 202416.1116.2316.1116.1816.1836,400
May 06, 202415.9316.0515.9316.0216.0259,500
May 03, 202415.8615.9515.8115.8915.8977,000
May 02, 202415.4515.6715.4515.6415.6435,100
May 01, 202415.2615.5415.1615.2915.2913,800
Apr 30, 202415.3315.4015.2715.3015.3021,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...