Global Wind Energy First Trust (NY: FAN )

20.27 USD +0.11 (+0.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 20.11 20.32 20.11 20.27 109,366 +0.11(+0.55%)
Nov 24, 2021 20.03 20.16 20.01 20.16 95,753 +0.13(+0.65%)
Nov 23, 2021 20.00 20.15 19.95 20.03 218,687 -0.02(-0.10%)
Nov 22, 2021 20.28 20.38 19.47 20.05 753,896 -0.52(-2.53%)
Nov 19, 2021 20.49 20.58 20.44 20.57 143,397 -0.06(-0.29%)
Nov 18, 2021 20.75 20.63 20.58 20.63 117,631 -0.12(-0.58%)
Nov 17, 2021 20.71 20.81 20.71 20.75 70,398 +0.00(+0.00%)
Nov 16, 2021 20.78 20.93 20.75 20.75 97,572 -0.07(-0.34%)
Nov 15, 2021 20.91 21.10 20.82 20.82 91,800 -0.23(-1.09%)
Nov 12, 2021 20.89 21.05 20.89 21.05 68,688 +0.21(+1.01%)
Nov 11, 2021 20.76 20.87 20.66 20.84 207,022 +0.08(+0.39%)
Nov 10, 2021 20.95 20.76 154,655 -0.26(-1.24%)
Nov 09, 2021 21.01 21.12 20.96 21.02 196,915 -0.01(-0.05%)
Nov 08, 2021 20.97 21.04 20.88 21.03 156,794 +0.23(+1.11%)
Nov 05, 2021 20.80 20.89 20.76 20.80 171,260 -0.26(-1.23%)
Nov 04, 2021 21.12 21.25 21.04 21.06 212,798 -0.11(-0.52%)
Nov 03, 2021 21.20 21.23 21.00 21.17 260,109 -0.61(-2.80%)
Nov 02, 2021 21.98 21.99 21.72 21.78 119,040 -0.42(-1.89%)
Nov 01, 2021 21.98 22.22 21.87 22.20 228,029 +0.33(+1.51%)
Oct 29, 2021 22.00 22.00 21.82 21.87 122,354 -0.32(-1.44%)
Oct 28, 2021 21.97 22.24 21.95 22.19 222,185 +0.41(+1.88%)
Oct 27, 2021 21.89 21.91 21.78 21.78 118,724 +0.09(+0.41%)
Oct 26, 2021 21.84 21.69 82,312 -0.06(-0.28%)
Oct 25, 2021 21.67 21.80 21.62 21.75 52,991 +0.02(+0.09%)
Oct 22, 2021 21.83 21.86 21.66 21.73 117,382 -0.05(-0.23%)
Oct 21, 2021 21.73 21.86 21.73 21.78 121,888 +0.00(+0.00%)
Oct 20, 2021 21.67 21.87 21.67 21.78 163,498 +0.41(+1.92%)
Oct 19, 2021 21.16 21.39 21.16 21.37 87,940 +0.45(+2.15%)
Oct 18, 2021 21.00 21.00 20.90 20.92 89,242 -0.27(-1.27%)
Oct 15, 2021 21.11 21.26 21.11 21.19 71,579 +0.22(+1.05%)
Oct 14, 2021 21.10 21.15 20.95 20.97 135,534 -0.10(-0.47%)
Oct 13, 2021 20.66 21.08 20.66 21.07 169,191 +0.63(+3.08%)
Oct 12, 2021 20.15 20.46 20.15 20.44 123,259 +0.56(+2.82%)
Oct 11, 2021 19.91 20.03 19.85 19.88 124,590 -0.23(-1.14%)
Oct 08, 2021 20.30 20.30 20.11 20.11 106,701 -0.47(-2.28%)
Oct 07, 2021 20.50 20.64 20.50 20.58 204,576 +0.16(+0.78%)
Oct 06, 2021 20.15 20.44 20.10 20.42 116,903 -0.04(-0.20%)
Oct 05, 2021 20.42 20.55 20.34 20.46 181,975 +0.07(+0.34%)
Oct 04, 2021 20.51 20.53 20.32 20.39 82,052 -0.45(-2.16%)
Oct 01, 2021 20.87 20.99 20.64 20.84 94,089 -0.06(-0.29%)
Sep 30, 2021 21.10 21.10 20.82 20.90 64,858 -0.09(-0.43%)
Sep 29, 2021 21.19 21.19 20.94 20.99 281,763 -0.18(-0.85%)
Sep 28, 2021 21.33 21.36 21.12 21.17 76,064 -0.29(-1.35%)
Sep 27, 2021 21.30 21.55 21.30 21.46 68,234 +0.04(+0.19%)
Sep 24, 2021 21.60 21.65 21.42 21.42 66,816 -0.38(-1.74%)
Sep 23, 2021 21.69 21.84 21.69 21.80 100,921 +0.28(+1.30%)
Sep 22, 2021 21.33 21.63 21.30 21.52 88,365 +0.23(+1.08%)
Sep 21, 2021 21.29 21.41 21.23 21.29 90,514 +0.34(+1.62%)
Sep 20, 2021 21.05 21.07 20.76 20.95 172,975 -0.38(-1.78%)
Sep 17, 2021 21.32 21.46 21.22 21.33 64,516 -0.08(-0.37%)
Sep 16, 2021 21.42 21.50 21.32 21.41 73,498 -0.24(-1.11%)
Sep 15, 2021 21.69 21.69 21.57 21.65 56,677 -0.14(-0.64%)
Sep 14, 2021 21.95 21.95 21.76 21.79 54,828 -0.18(-0.82%)
Sep 13, 2021 21.86 21.97 21.81 21.97 126,104 +0.32(+1.48%)
Sep 10, 2021 21.93 21.93 21.65 21.65 99,472 -0.34(-1.55%)
Sep 09, 2021 22.01 22.08 21.88 21.99 99,344 -0.04(-0.18%)
Sep 08, 2021 22.14 22.29 22.02 22.03 112,155 -0.27(-1.21%)
Sep 07, 2021 22.42 22.45 22.30 22.30 144,247 -0.23(-1.02%)
Sep 03, 2021 22.49 22.59 22.46 22.53 135,397 +0.08(+0.36%)
Sep 02, 2021 22.32 22.53 22.28 22.45 89,883 +0.31(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.