Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Trust Global Wind Energy ETF FAN

Full chart Compare
Set alert

Price alert · FAN

All alert types
22.54 USD -0.15 (-0.66%)

Regular-session close

22.54 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.48 Day range 22.66
19.21 52-week range 27.23
YTD
+10.11%
1 year
+12.48%

FAN price history

FAN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.6222.6622.4822.54-0.15-0.66%15,241
Nov 12, 202622.7522.8822.6922.69-0.23-1.00%13,000
Nov 11, 202622.8222.9422.7122.92+0.06+0.26%70,500
Nov 10, 202623.0023.0022.8222.86-0.54-2.31%10,400
Nov 9, 202623.2923.4623.2723.40+0.41+1.78%12,900
Nov 6, 202622.8023.0722.7922.99+0.33+1.46%22,300
Nov 5, 202623.0423.0522.6622.66-0.37-1.61%20,000
Nov 4, 202623.0223.0922.8923.03+0.69+3.09%82,800
Nov 3, 202622.2622.3422.2622.34+0.30+1.36%13,400
Nov 2, 202621.9822.2821.9622.04+0.25+1.15%22,900
Oct 30, 202621.7621.8521.7021.79-0.34-1.54%8,100
Oct 29, 202621.9722.1621.9722.13+0.09+0.41%28,900
Oct 28, 202621.9222.0421.8222.04+0.12+0.55%11,500
Oct 27, 202621.7221.9521.7221.92+0.28+1.29%6,900
Oct 26, 202621.6221.7321.6221.64+0.06+0.28%9,400
Oct 23, 202621.5221.6621.4821.58-0.24-1.10%11,100
Oct 22, 202621.9921.9921.6921.82-0.24-1.09%18,700
Oct 21, 202622.0522.1121.9822.06+0.17+0.78%14,700
Oct 20, 202621.7221.9821.7221.89-0.02-0.09%11,800
Oct 19, 202622.1022.1021.8321.91-0.17-0.77%9,800
Oct 16, 202622.1922.3222.0322.08+0.21+0.96%12,000
Oct 15, 202621.6321.8821.5121.87+0.07+0.32%45,200
Oct 14, 202622.0422.0421.7921.80-0.54-2.42%42,500
Oct 13, 202622.3022.3622.2022.34+0.11+0.49%13,600
Oct 12, 202622.2922.3022.2322.230.000.00%17,800
Oct 9, 202622.1822.3022.1422.23+0.22+1.00%22,600
Oct 8, 202622.0222.1121.9522.01-0.16-0.72%18,400
Oct 7, 202622.2222.2722.1422.17-0.43-1.90%39,300
Oct 6, 202622.5822.7022.5822.60+0.13+0.58%14,300
Oct 5, 202622.4722.5022.3722.47-0.34-1.49%11,800
Oct 2, 202622.6522.9022.6522.81+0.32+1.42%22,100
Oct 1, 202622.5422.5422.3722.49-0.19-0.84%37,000
Sep 30, 202622.8622.8622.6522.68-0.03-0.13%59,500
Sep 29, 202622.6422.7222.5622.71-0.08-0.35%22,700
Sep 28, 202622.8822.9122.7322.79-0.18-0.78%15,400
Sep 25, 202622.9722.9922.9022.97+0.18+0.79%20,500
Sep 24, 202622.7922.8722.6722.79-0.41-1.77%22,000
Sep 23, 202623.4923.4923.1923.20-0.49-2.07%23,300
Sep 22, 202623.5323.7723.5323.69+0.15+0.64%34,600
Sep 21, 202623.5523.5623.4323.54+0.16+0.68%30,100
Sep 18, 202623.4523.4623.2923.38-0.07-0.30%207,400
Sep 17, 202623.4123.5623.3923.45+0.42+1.82%49,000
Sep 16, 202623.1923.2522.9223.03+0.16+0.70%1,007,800
Sep 15, 202622.9022.9022.8222.87-0.04-0.17%102,600
Sep 14, 202622.9223.0122.8422.91-0.74-3.13%27,200
Sep 11, 202623.8223.8523.6423.65+0.15+0.64%11,600
Sep 10, 202623.6923.6923.5023.50-0.34-1.43%15,600
Sep 9, 202624.0324.0423.8323.84-0.20-0.83%8,700
Sep 8, 202623.9824.2523.9824.04+0.37+1.56%48,300
Sep 4, 202623.7623.7823.6423.67+0.06+0.25%17,700
Sep 3, 202623.4423.6323.4023.61+0.27+1.16%26,100
Sep 2, 202623.3123.3523.2223.34-0.05-0.21%15,600
Sep 1, 202623.5223.5623.3523.39-0.24-1.02%64,300
Aug 31, 202623.7423.7523.6023.63-0.20-0.84%25,500
Aug 28, 202624.1824.1823.7423.83-0.35-1.45%18,400
Aug 27, 202624.1824.2424.0524.18+0.26+1.09%53,600
Aug 26, 202624.0124.0923.9123.92-0.09-0.37%26,200
Aug 25, 202624.0724.1323.9924.01+0.25+1.05%34,700
Aug 24, 202623.8323.8623.6323.76-0.10-0.42%37,700
Aug 21, 202624.1324.1523.8623.86-0.07-0.29%59,700
Aug 20, 202623.9924.1123.8923.93-0.09-0.37%361,400
Aug 19, 202624.1424.1423.9624.02-0.05-0.21%22,500
Aug 18, 202624.2424.2424.0324.07-0.27-1.11%38,300
Aug 17, 202624.4324.4424.3424.34+0.02+0.08%39,800
Aug 14, 202624.2724.4224.2724.32-0.06-0.25%51,500

65 days, newest first. Daily bars as drawn on the FAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.