Canada markets closed

First Trust Global Wind Energy ETF (FAN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.27+0.11 (+0.55%)
At close: 1:00PM EST
19.00 -1.27 (-6.27%)
After hours: 04:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202120.1120.3220.1120.2720.27109,400
Nov. 24, 202120.0320.1620.0120.1620.1695,800
Nov. 23, 202120.0020.1519.9520.0320.03218,700
Nov. 22, 202120.2820.3819.4720.0520.05753,900
Nov. 19, 202120.4920.5820.4420.5720.57143,400
Nov. 18, 202120.7520.7520.5520.6320.63117,600
Nov. 17, 202120.7120.8120.7120.7520.7570,400
Nov. 16, 202120.7820.9320.7520.7520.7597,600
Nov. 15, 202120.9121.1020.8220.8220.8291,800
Nov. 12, 202120.8921.0520.8921.0521.0568,700
Nov. 11, 202120.7620.8720.6620.8420.84207,000
Nov. 10, 202120.9520.9820.7420.7620.76154,600
Nov. 09, 202121.0121.1320.9621.0221.02196,900
Nov. 08, 202120.9721.0420.8821.0321.03156,800
Nov. 05, 202120.8020.8920.7620.8020.80171,300
Nov. 04, 202121.1221.2521.0421.0621.06212,800
Nov. 03, 202121.2021.2321.0021.1721.17260,100
Nov. 02, 202121.9821.9921.7221.7821.78119,000
Nov. 01, 202121.9822.2221.9322.2022.20228,000
Oct. 29, 202122.0022.0021.8221.8721.87122,400
Oct. 28, 202121.9722.2421.9522.1922.19222,200
Oct. 27, 202121.8921.9121.7821.7821.78118,700
Oct. 26, 202121.8421.8421.6621.6921.6982,300
Oct. 25, 202121.6721.8021.6221.7521.7553,000
Oct. 22, 202121.8321.8621.6621.7321.73117,400
Oct. 21, 202121.7321.8621.7321.7821.78121,900
Oct. 20, 202121.6721.8721.6721.7821.78163,400
Oct. 19, 202121.1621.3921.1621.3721.3787,900
Oct. 18, 202121.0021.0020.9020.9220.9289,200
Oct. 15, 202121.1121.2621.0721.1921.1971,600
Oct. 14, 202121.1021.1520.9520.9720.97135,500
Oct. 13, 202120.6621.0820.6621.0721.07169,100
Oct. 12, 202120.1520.4620.1520.4420.44123,300
Oct. 11, 202119.9120.0319.8519.8819.88124,600
Oct. 08, 202120.3020.3020.1120.1120.11106,700
Oct. 07, 202120.5020.6420.5020.5820.58204,600
Oct. 06, 202120.1520.4420.1020.4220.42116,900
Oct. 05, 202120.4220.5520.3420.4620.46182,000
Oct. 04, 202120.5120.5320.3220.3920.3983,200
Oct. 01, 202120.8720.9920.6520.8420.8494,100
Sep. 30, 202121.1021.1020.8220.9020.9064,900
Sep. 29, 202121.1921.2520.9420.9920.99281,800
Sep. 28, 202121.3321.3621.1221.1721.1776,100
Sep. 27, 202121.3021.5521.3021.4621.4668,200
Sep. 24, 202121.6021.6521.4221.4221.4266,800
Sep. 23, 202121.6921.8421.6921.8021.80100,900
Sep. 23, 20210.143 Dividend
Sep. 22, 202121.3321.6321.3021.5221.3888,400
Sep. 21, 202121.2921.4121.2321.2921.1590,500
Sep. 20, 202121.0521.0720.7620.9520.81173,000
Sep. 17, 202121.3221.4621.2221.3321.1964,500
Sep. 16, 202121.4221.5021.3221.4121.2773,500
Sep. 15, 202121.6921.6921.5721.6521.5156,700
Sep. 14, 202121.9521.9521.7621.7921.6554,800
Sep. 13, 202121.8621.9721.8121.9721.82126,100
Sep. 10, 202121.9321.9321.6521.6521.5199,500
Sep. 09, 202122.0122.0821.8821.9921.8499,300
Sep. 08, 202122.1422.2922.0222.0321.88112,200
Sep. 07, 202122.4222.4922.3022.3022.15144,200
Sep. 03, 202122.4922.5922.4622.5322.38135,400
Sep. 02, 202122.3222.5322.2822.4522.3089,900
Sep. 01, 202122.0522.2122.0422.1421.9974,900
Aug. 31, 202122.0822.1121.9722.0421.8970,400
Aug. 30, 202122.1322.1622.0022.0921.94180,400
Aug. 27, 202121.6121.8421.5821.7821.6455,700
Aug. 26, 202121.8521.8521.6821.6821.5459,200
Aug. 25, 202121.9722.0121.9021.9721.82168,400
Aug. 24, 202121.9422.0221.8821.9921.8463,800
Aug. 23, 202121.7721.8921.7521.8721.7294,200
Aug. 20, 202121.2421.5421.2421.5421.4058,300
Aug. 19, 202121.2321.3521.1921.2321.0987,000
Aug. 18, 202121.2821.4021.2421.3121.17393,100
Aug. 17, 202121.0221.1020.9321.0520.91114,700
Aug. 16, 202121.2421.3021.2021.2421.1079,700
Aug. 13, 202121.3921.5021.3421.4321.2972,900
Aug. 12, 202121.4721.4721.2021.2721.1393,000
Aug. 11, 202121.6921.7021.6021.6721.5372,100
Aug. 10, 202121.7021.7221.5321.5321.39115,800
Aug. 09, 202121.6821.7221.5921.6121.4784,100
Aug. 06, 202121.6721.6821.5621.5621.4261,700
Aug. 05, 202121.6121.7221.6121.6921.5552,000
Aug. 04, 202121.6421.7521.5921.6521.5176,600
Aug. 03, 202121.6121.6521.5321.6321.4992,400
Aug. 02, 202121.5821.6921.5521.6121.4793,500
Jul. 30, 202121.3321.5321.3221.3621.2279,400
Jul. 29, 202121.4121.4321.3221.3721.2369,100
Jul. 28, 202121.0221.4021.0221.3821.24244,200
Jul. 27, 202120.8620.9020.7320.8720.73117,400
Jul. 26, 202120.9320.9920.8820.9320.79158,200
Jul. 23, 202121.1721.1720.9520.9920.8572,200
Jul. 22, 202121.3021.3021.1721.1821.0460,700
Jul. 21, 202120.8521.1920.8521.1921.05118,900
Jul. 20, 202120.4220.6420.3520.5720.4374,900
Jul. 19, 202120.3920.5520.3120.4920.35237,600
Jul. 16, 202120.8620.9620.7220.7420.6067,100
Jul. 15, 202121.0121.0120.7020.7620.62357,400
Jul. 14, 202121.6521.6521.3821.4021.2693,600
Jul. 13, 202121.6721.7321.6021.6021.4661,200
Jul. 12, 202121.6521.7921.6421.7921.6567,600
Jul. 09, 202121.5721.6221.5221.6021.4686,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...