First Trust Global Wind Energy ETF (FAN)
15.56
+0.01
(+0.04%)
USD |
NYSEARCA |
Nov 21, 14:56
FAN Price: 15.56 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 15.56 | 15.57 | 15.49 | 15.55 | 25204.00 |
| Nov 19, 2024 | 15.53 | 15.63 | 15.50 | 15.61 | 79069.00 |
| Nov 18, 2024 | 15.64 | 15.84 | 15.61 | 15.80 | 137124.0 |
| Nov 15, 2024 | 15.86 | 15.86 | 15.65 | 15.65 | 191038.0 |
| Nov 14, 2024 | 15.63 | 15.70 | 15.60 | 15.63 | 57537.00 |
| Nov 13, 2024 | 15.58 | 15.71 | 15.52 | 15.55 | 113793.0 |
| Nov 12, 2024 | 15.70 | 15.72 | 15.37 | 15.53 | 90233.00 |
| Nov 11, 2024 | 16.03 | 16.03 | 15.90 | 15.91 | 63090.00 |
| Nov 08, 2024 | 16.02 | 16.04 | 15.81 | 15.95 | 94146.00 |
| Nov 07, 2024 | 16.22 | 16.26 | 16.08 | 16.14 | 100636.0 |
| Nov 06, 2024 | 15.85 | 15.90 | 15.70 | 15.82 | 135364.0 |
| Nov 05, 2024 | 16.68 | 16.86 | 16.65 | 16.86 | 16858.00 |
| Nov 04, 2024 | 16.81 | 16.94 | 16.78 | 16.81 | 52059.00 |
| Nov 01, 2024 | 16.76 | 16.80 | 16.58 | 16.59 | 34792.00 |
| Oct 31, 2024 | 16.67 | 16.70 | 16.60 | 16.64 | 17647.00 |
| Oct 30, 2024 | 16.72 | 16.84 | 16.70 | 16.73 | 24665.00 |
| Oct 29, 2024 | 16.91 | 16.91 | 16.74 | 16.74 | 22232.00 |
| Oct 28, 2024 | 17.10 | 17.13 | 17.06 | 17.09 | 45583.00 |
| Oct 25, 2024 | 17.18 | 17.20 | 17.02 | 17.02 | 35060.00 |
| Oct 24, 2024 | 17.12 | 17.14 | 17.00 | 17.13 | 18141.00 |
| Oct 23, 2024 | 16.97 | 17.07 | 16.92 | 16.99 | 20879.00 |
| Oct 22, 2024 | 17.08 | 17.14 | 17.03 | 17.03 | 21269.00 |
| Oct 21, 2024 | 17.28 | 17.34 | 17.17 | 17.20 | 22114.00 |
| Oct 18, 2024 | 17.27 | 17.34 | 17.25 | 17.34 | 18231.00 |
| Oct 17, 2024 | 17.30 | 17.40 | 17.17 | 17.18 | 14653.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.23
Minimum
Mar 23 2020
26.02
Maximum
Jan 07 2021
17.66
Average
17.39
Median
Jun 13 2022