First Trust Global Wind Energy ETF (NY:FAN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2025	17.15	17.36	17.15	17.36	15,470	+0.14(+0.81%)
Jun 02, 2025	17.17	17.24	17.09	17.22	23,903	+0.09(+0.53%)
May 30, 2025	17.08	17.13	17.01	17.13	12,734	+0.01(+0.06%)
May 29, 2025	17.10	17.12	17.03	17.12	14,079	+0.10(+0.59%)
May 28, 2025	17.01	17.02	16.95	17.02	13,670	+0.01(+0.06%)
May 27, 2025	17.00	17.01	16.97	17.01	27,317	+0.21(+1.25%)
May 23, 2025	16.57	16.82	16.57	16.80	18,206	+0.07(+0.42%)
May 22, 2025	16.66	16.73	16.62	16.73	13,803	-0.22(-1.30%)
May 21, 2025	17.08	17.09	16.91	16.95	24,382	-0.35(-2.02%)
May 20, 2025	17.15	17.30	17.15	17.30	23,540	+0.47(+2.79%)
May 19, 2025	16.63	16.83	16.63	16.83	14,649	+0.05(+0.30%)
May 16, 2025	16.74	16.78	16.69	16.78	8,201	+0.03(+0.18%)
May 15, 2025	16.73	16.75	16.67	16.75	12,207	+0.10(+0.60%)
May 14, 2025	16.67	16.70	16.58	16.65	19,133	-0.15(-0.89%)
May 13, 2025	16.67	16.82	16.63	16.80	37,454	+0.38(+2.31%)
May 12, 2025	16.40	16.42	16.29	16.42	15,480	+0.18(+1.11%)
May 09, 2025	16.11	16.24	16.11	16.24	27,824	+0.20(+1.25%)
May 08, 2025	15.98	16.06	15.91	16.04	55,244	+0.11(+0.69%)
May 07, 2025	15.95	15.97	15.86	15.93	8,559	-0.12(-0.74%)
May 06, 2025	15.97	16.09	15.97	16.05	19,851	+0.14(+0.88%)
May 05, 2025	15.90	15.92	15.86	15.91	21,807	+0.08(+0.51%)
May 02, 2025	15.81	15.88	15.80	15.83	27,899	+0.14(+0.86%)
May 01, 2025	15.76	15.87	15.68	15.69	46,820	-0.02(-0.11%)
Apr 30, 2025	15.65	15.72	15.55	15.71	34,106	-0.03(-0.20%)
Apr 29, 2025	15.76	15.80	15.71	15.74	23,313	-0.06(-0.39%)
Apr 28, 2025	15.67	15.87	15.67	15.80	10,686	+0.09(+0.55%)
Apr 25, 2025	15.51	15.71	15.51	15.71	15,459	+0.12(+0.80%)
Apr 24, 2025	15.46	15.68	15.41	15.59	59,732	+0.24(+1.58%)
Apr 23, 2025	15.57	15.58	15.30	15.35	34,884	-0.06(-0.41%)
Apr 22, 2025	15.27	15.45	15.26	15.41	22,851	+0.22(+1.45%)
Apr 21, 2025	15.25	15.31	15.07	15.19	111,477	-0.10(-0.65%)
Apr 17, 2025	15.20	15.39	15.20	15.29	37,997	+0.18(+1.19%)
Apr 16, 2025	15.08	15.24	15.08	15.11	65,534	+0.01(+0.06%)
Apr 15, 2025	15.10	15.25	15.06	15.10	117,789	+0.06(+0.40%)
Apr 14, 2025	15.00	15.16	14.98	15.04	156,534	+0.14(+0.97%)
Apr 11, 2025	14.64	14.95	14.61	14.89	64,683	+0.49(+3.44%)
Apr 10, 2025	14.52	14.55	14.16	14.40	26,844	-0.10(-0.69%)
Apr 09, 2025	13.66	14.58	13.62	14.50	50,588	+0.84(+6.15%)
Apr 08, 2025	14.20	14.27	13.51	13.66	108,528	-0.17(-1.23%)
Apr 07, 2025	13.81	14.35	13.63	13.83	34,187	-0.39(-2.74%)
Apr 04, 2025	14.69	14.94	14.28	14.22	151,093	-1.07(-7.00%)
Apr 03, 2025	15.27	15.53	15.22	15.29	142,855	+0.06(+0.39%)
Apr 02, 2025	15.03	15.28	15.03	15.23	27,867	+0.19(+1.23%)