Stock Quote

Global Wind Energy First Trust (NY: FAN )

21.37 USD +0.45 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 22.05 22.21 22.04 22.14 74,877 +0.10(+0.45%)
Aug 31, 2021 22.08 22.11 21.97 22.04 70,400 -0.05(-0.23%)
Aug 30, 2021 22.13 22.16 22.00 22.09 180,379 +0.31(+1.42%)
Aug 27, 2021 21.61 21.84 21.58 21.78 55,699 +0.10(+0.46%)
Aug 26, 2021 21.85 21.85 21.68 21.68 59,224 -0.29(-1.32%)
Aug 25, 2021 21.97 22.01 21.90 21.97 168,422 -0.02(-0.09%)
Aug 24, 2021 21.94 22.02 21.88 21.99 63,766 +0.12(+0.55%)
Aug 23, 2021 21.77 21.89 21.75 21.87 94,172 +0.33(+1.53%)
Aug 20, 2021 21.24 21.54 21.24 21.54 58,306 +0.31(+1.46%)
Aug 19, 2021 21.23 21.35 21.19 21.23 87,003 -0.08(-0.38%)
Aug 18, 2021 21.28 21.40 21.24 21.31 393,076 +0.26(+1.24%)
Aug 17, 2021 21.02 21.10 20.93 21.05 114,736 -0.19(-0.89%)
Aug 16, 2021 21.24 21.30 21.20 21.24 79,740 -0.19(-0.89%)
Aug 13, 2021 21.39 21.50 21.34 21.43 72,851 +0.16(+0.75%)
Aug 12, 2021 21.47 21.47 21.20 21.27 93,024 -0.40(-1.85%)
Aug 11, 2021 21.69 21.70 21.60 21.67 72,133 +0.14(+0.65%)
Aug 10, 2021 21.70 21.72 21.53 21.53 115,777 -0.08(-0.37%)
Aug 09, 2021 21.68 21.72 21.59 21.61 84,136 +0.05(+0.23%)
Aug 06, 2021 21.67 21.68 21.56 21.56 61,665 -0.13(-0.60%)
Aug 05, 2021 21.61 21.72 21.61 21.69 52,033 +0.04(+0.18%)
Aug 04, 2021 21.64 21.75 21.58 21.65 76,593 +0.02(+0.09%)
Aug 03, 2021 21.61 21.65 21.53 21.63 92,421 +0.02(+0.09%)
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.