First Trust Global Wind Energy ETF (FAN)
NYSEARCA: FAN · Real-Time Price · USD
15.71
+0.12 (0.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.51 | 15.71 | 15.51 | 15.71 | 15.71 | 0.80% | 15,459 |
| Apr 24, 2025 | 15.46 | 15.68 | 15.41 | 15.59 | 15.59 | 1.58% | 59,732 |
| Apr 23, 2025 | 15.57 | 15.58 | 15.30 | 15.35 | 15.35 | -0.41% | 34,884 |
| Apr 22, 2025 | 15.27 | 15.45 | 15.26 | 15.41 | 15.41 | 1.45% | 22,851 |
| Apr 21, 2025 | 15.25 | 15.31 | 15.07 | 15.19 | 15.19 | -0.65% | 111,477 |
| Apr 17, 2025 | 15.20 | 15.39 | 15.20 | 15.29 | 15.29 | 1.19% | 37,997 |
| Apr 16, 2025 | 15.08 | 15.24 | 15.08 | 15.11 | 15.11 | 0.07% | 65,534 |
| Apr 15, 2025 | 15.10 | 15.25 | 15.06 | 15.10 | 15.10 | 0.40% | 117,789 |
| Apr 14, 2025 | 15.00 | 15.16 | 14.99 | 15.04 | 15.04 | 0.97% | 156,534 |
| Apr 11, 2025 | 14.64 | 14.96 | 14.61 | 14.90 | 14.90 | 3.44% | 64,683 |
| Apr 10, 2025 | 14.52 | 14.55 | 14.16 | 14.40 | 14.40 | -0.69% | 26,844 |
| Apr 9, 2025 | 13.66 | 14.58 | 13.62 | 14.50 | 14.50 | 6.15% | 50,694 |
| Apr 8, 2025 | 14.20 | 14.27 | 13.51 | 13.66 | 13.66 | -1.23% | 108,528 |
| Apr 7, 2025 | 13.81 | 14.38 | 13.64 | 13.83 | 13.83 | -2.74% | 34,187 |
| Apr 4, 2025 | 14.69 | 14.94 | 14.22 | 14.22 | 14.22 | -7.00% | 151,093 |
| Apr 3, 2025 | 15.27 | 15.53 | 15.22 | 15.29 | 15.29 | 0.39% | 142,855 |
| Apr 2, 2025 | 15.03 | 15.28 | 15.03 | 15.23 | 15.23 | 1.24% | 27,869 |
| Apr 1, 2025 | 15.04 | 15.08 | 14.98 | 15.05 | 15.05 | 0.23% | 10,326 |
| Mar 31, 2025 | 15.01 | 15.04 | 14.93 | 15.01 | 15.01 | -1.52% | 22,663 |
| Mar 28, 2025 | 15.32 | 15.36 | 15.22 | 15.24 | 15.24 | -1.03% | 15,241 |
| Mar 27, 2025 | 15.39 | 15.50 | 15.39 | 15.40 | 15.40 | -0.06% | 19,189 |
| Mar 26, 2025 | 15.54 | 15.61 | 15.41 | 15.41 | 15.39 | -1.31% | 18,211 |
| Mar 25, 2025 | 15.62 | 15.65 | 15.56 | 15.62 | 15.59 | 0.55% | 24,197 |
| Mar 24, 2025 | 15.71 | 15.74 | 15.50 | 15.53 | 15.51 | -1.42% | 29,307 |
| Mar 21, 2025 | 15.80 | 15.81 | 15.73 | 15.75 | 15.73 | -0.90% | 13,064 |
| Mar 20, 2025 | 15.84 | 15.92 | 15.84 | 15.90 | 15.88 | -0.92% | 15,035 |
| Mar 19, 2025 | 15.91 | 16.05 | 15.91 | 16.04 | 16.02 | 0.42% | 11,075 |
| Mar 18, 2025 | 16.00 | 16.03 | 15.95 | 15.98 | 15.95 | -0.33% | 22,624 |
| Mar 17, 2025 | 15.73 | 16.03 | 15.73 | 16.03 | 16.01 | 2.51% | 18,235 |
| Mar 14, 2025 | 15.65 | 15.66 | 15.56 | 15.64 | 15.62 | 1.52% | 36,188 |
| Mar 13, 2025 | 15.41 | 15.47 | 15.37 | 15.40 | 15.38 | -0.49% | 18,251 |
| Mar 12, 2025 | 15.49 | 15.53 | 15.41 | 15.48 | 15.46 | - | 36,702 |
| Mar 11, 2025 | 15.46 | 15.52 | 15.35 | 15.48 | 15.46 | 1.31% | 25,559 |
| Mar 10, 2025 | 15.35 | 15.44 | 15.22 | 15.28 | 15.26 | -1.80% | 25,317 |
| Mar 7, 2025 | 15.38 | 15.59 | 15.38 | 15.56 | 15.54 | 1.37% | 32,075 |
| Mar 6, 2025 | 15.39 | 15.70 | 15.31 | 15.35 | 15.33 | -0.58% | 55,722 |
| Mar 5, 2025 | 15.27 | 15.44 | 15.27 | 15.44 | 15.42 | 2.05% | 64,979 |
| Mar 4, 2025 | 14.97 | 15.23 | 14.87 | 15.13 | 15.11 | 0.07% | 24,255 |
| Mar 3, 2025 | 15.32 | 15.32 | 14.94 | 15.12 | 15.10 | -0.40% | 64,624 |
| Feb 28, 2025 | 15.09 | 15.18 | 14.96 | 15.18 | 15.16 | 0.93% | 51,398 |
| Feb 27, 2025 | 15.28 | 15.28 | 15.04 | 15.04 | 15.02 | -2.08% | 36,166 |
| Feb 26, 2025 | 15.45 | 15.51 | 15.36 | 15.36 | 15.34 | 0.18% | 63,963 |
| Feb 25, 2025 | 15.20 | 15.39 | 15.20 | 15.33 | 15.31 | 2.18% | 25,896 |
| Feb 24, 2025 | 15.06 | 15.10 | 14.96 | 15.01 | 14.98 | 0.27% | 41,204 |
| Feb 21, 2025 | 15.10 | 15.13 | 14.92 | 14.97 | 14.95 | -1.16% | 26,251 |
| Feb 20, 2025 | 15.10 | 15.15 | 15.01 | 15.14 | 15.12 | 0.93% | 36,997 |
| Feb 19, 2025 | 15.03 | 15.04 | 14.98 | 15.00 | 14.98 | -0.31% | 28,732 |
| Feb 18, 2025 | 15.02 | 15.07 | 15.00 | 15.05 | 15.03 | 0.24% | 45,431 |
| Feb 14, 2025 | 15.04 | 15.12 | 15.00 | 15.01 | 14.99 | 0.13% | 32,335 |
| Feb 13, 2025 | 14.89 | 15.00 | 14.88 | 14.99 | 14.97 | 1.26% | 30,820 |