First Trust Global Wind Energy ETF (NY:FAN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	20.12	20.24	20.08	20.23	270,536	-0.02(-0.12%)
Oct 30, 2025	20.19	20.31	20.14	20.25	61,308	-0.13(-0.64%)
Oct 29, 2025	20.41	20.44	20.29	20.38	17,866	+0.01(+0.05%)
Oct 28, 2025	20.28	20.44	20.24	20.37	22,941	+0.32(+1.60%)
Oct 27, 2025	20.01	20.10	19.93	20.05	58,529	+0.04(+0.20%)
Oct 24, 2025	19.99	20.09	19.98	20.01	17,215	+0.11(+0.56%)
Oct 23, 2025	19.72	19.91	19.72	19.90	16,132	+0.23(+1.16%)
Oct 22, 2025	19.76	19.77	19.57	19.67	92,456	-0.10(-0.51%)
Oct 21, 2025	19.90	19.90	19.71	19.77	21,277	-0.19(-0.95%)
Oct 20, 2025	20.04	20.06	19.96	19.96	34,983	-0.18(-0.89%)
Oct 17, 2025	20.23	20.23	20.06	20.14	20,801	-0.26(-1.27%)
Oct 16, 2025	20.39	20.46	20.29	20.40	60,372	+0.14(+0.69%)
Oct 15, 2025	20.25	20.29	20.12	20.26	51,219	+0.15(+0.75%)
Oct 14, 2025	19.89	20.12	19.88	20.11	21,469	-0.06(-0.30%)
Oct 13, 2025	19.98	20.20	19.98	20.17	45,713	+0.34(+1.74%)
Oct 10, 2025	20.08	20.18	19.80	19.83	35,182	-0.35(-1.76%)
Oct 09, 2025	20.33	20.33	20.11	20.18	21,886	+0.06(+0.31%)
Oct 08, 2025	20.03	20.12	20.02	20.12	33,419	+0.26(+1.31%)
Oct 07, 2025	20.02	20.02	19.78	19.86	21,838	-0.13(-0.65%)
Oct 06, 2025	19.89	20.02	19.89	19.99	36,600	+0.23(+1.16%)
Oct 03, 2025	19.66	19.87	19.66	19.76	30,534	+0.06(+0.28%)
Oct 02, 2025	19.59	19.77	19.50	19.70	83,875	+0.10(+0.54%)
Oct 01, 2025	19.37	19.66	19.31	19.60	51,367	+0.39(+2.03%)
Sep 30, 2025	19.14	19.21	19.07	19.21	27,671	+0.02(+0.11%)
Sep 29, 2025	19.06	19.19	19.06	19.19	14,964	+0.23(+1.21%)
Sep 26, 2025	18.86	18.96	18.86	18.96	46,571	+0.07(+0.37%)
Sep 25, 2025	18.86	18.91	18.82	18.89	18,825	-0.11(-0.58%)
Sep 24, 2025	18.97	19.07	18.90	19.00	39,835	+0.20(+1.06%)
Sep 23, 2025	18.92	18.94	18.79	18.80	25,190	-0.12(-0.63%)
Sep 22, 2025	18.71	18.92	18.68	18.92	25,613	+0.31(+1.65%)
Sep 19, 2025	18.65	18.65	18.58	18.61	14,582	-0.12(-0.62%)
Sep 18, 2025	18.65	18.77	18.64	18.73	44,449	-0.01(-0.05%)
Sep 17, 2025	18.85	18.88	18.70	18.74	18,630	+0.11(+0.59%)
Sep 16, 2025	18.68	18.70	18.59	18.63	148,978	-0.15(-0.80%)
Sep 15, 2025	18.67	18.79	18.64	18.78	25,533	+0.18(+0.97%)
Sep 12, 2025	18.62	18.66	18.57	18.60	27,599	-0.17(-0.92%)
Sep 11, 2025	18.90	18.90	18.74	18.77	27,577	-0.10(-0.53%)
Sep 10, 2025	18.82	18.96	18.82	18.87	26,831	+0.23(+1.25%)
Sep 09, 2025	18.77	18.80	18.64	18.64	43,682	-0.15(-0.81%)
Sep 08, 2025	18.80	18.84	18.73	18.79	26,977	+0.11(+0.60%)
Sep 05, 2025	18.72	18.78	18.58	18.68	48,332	+0.31(+1.69%)
Sep 04, 2025	18.27	18.38	18.27	18.37	20,050	+0.18(+0.97%)
Sep 03, 2025	18.19	18.25	18.16	18.19	31,898	+0.01(+0.07%)