MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAN — First Trust Global Wind Energy ETF
NYSE ArcaFirst Trust Global Wind Energy ETF
$22.80
+0.31(+1.38%)
- O
- 22.65
- H
- 22.90
- L
- 22.65
- V
- 22.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.80
Period Return+47.96%
Period High$27.30
Period Low$15.26
Avg Daily Volume66.6K
Total Trading Days365
FAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.65 | $22.90 | $22.65 | $22.80 | +$0.31 | +1.38% | 22,122 | $22.78 | $22.65 $22.90 |
| Oct 1, 2026 | $22.54 | $22.54 | $22.37 | $22.49 | $-0.19 | -0.84% | 36,971 | $22.42 | $22.37 $22.54 |
| Sep 30, 2026 | $22.86 | $22.86 | $22.65 | $22.68 | $-0.03 | -0.11% | 59,490 | $22.69 | $22.65 $22.86 |
| Sep 29, 2026 | $22.64 | $22.72 | $22.56 | $22.71 | $-0.08 | -0.37% | 22,673 | $22.62 | $22.56 $22.72 |
| Sep 28, 2026 | $22.88 | $22.91 | $22.73 | $22.79 | $-0.18 | -0.78% | 15,391 | $22.83 | $22.73 $22.91 |
| Sep 25, 2026 | $22.97 | $22.99 | $22.90 | $22.97 | +$0.18 | +0.79% | 20,498 | $22.95 | $22.90 $22.99 |
| Sep 24, 2026 | $22.79 | $22.87 | $22.67 | $22.79 | $-0.41 | -1.76% | 21,972 | $22.77 | $22.67 $22.87 |
| Sep 23, 2026 | $23.49 | $23.49 | $23.19 | $23.20 | $-0.49 | -2.07% | 23,266 | $23.24 | $23.19 $23.49 |
| Sep 22, 2026 | $23.53 | $23.77 | $23.53 | $23.69 | +$0.15 | +0.65% | 34,624 | $23.69 | $23.53 $23.77 |
| Sep 21, 2026 | $23.55 | $23.56 | $23.43 | $23.54 | +$0.16 | +0.67% | 30,123 | $23.51 | $23.43 $23.56 |
| Sep 18, 2026 | $23.45 | $23.46 | $23.29 | $23.38 | $-0.07 | -0.30% | 207,380 | $23.31 | $23.29 $23.46 |
| Sep 17, 2026 | $23.41 | $23.56 | $23.39 | $23.45 | +$0.42 | +1.82% | 49,027 | $23.49 | $23.39 $23.56 |
| Sep 16, 2026 | $23.19 | $23.25 | $22.92 | $23.03 | +$0.17 | +0.72% | 1,007,786 | $23.14 | $22.92 $23.25 |
| Sep 15, 2026 | $22.90 | $22.90 | $22.82 | $22.87 | $-0.05 | -0.20% | 102,627 | $22.85 | $22.82 $22.90 |
| Sep 14, 2026 | $22.92 | $23.01 | $22.84 | $22.91 | $-0.74 | -3.15% | 27,242 | $22.94 | $22.84 $23.01 |
| Sep 11, 2026 | $23.82 | $23.85 | $23.64 | $23.65 | +$0.15 | +0.64% | 11,574 | $23.71 | $23.64 $23.85 |
| Sep 10, 2026 | $23.69 | $23.69 | $23.50 | $23.50 | $-0.34 | -1.42% | 15,633 | $23.60 | $23.50 $23.69 |
| Sep 9, 2026 | $24.03 | $24.04 | $23.83 | $23.84 | $-0.19 | -0.81% | 8,658 | $23.90 | $23.83 $24.04 |
| Sep 8, 2026 | $23.98 | $24.25 | $23.98 | $24.04 | +$0.37 | +1.54% | 48,296 | $24.11 | $23.98 $24.25 |
| Sep 4, 2026 | $23.76 | $23.78 | $23.64 | $23.67 | +$0.06 | +0.25% | 17,661 | $23.69 | $23.64 $23.78 |
| Sep 3, 2026 | $23.44 | $23.63 | $23.40 | $23.61 | +$0.27 | +1.16% | 26,066 | $23.59 | $23.40 $23.63 |
| Sep 2, 2026 | $23.31 | $23.35 | $23.22 | $23.34 | $-0.05 | -0.21% | 15,560 | $23.31 | $23.22 $23.35 |
| Sep 1, 2026 | $23.52 | $23.56 | $23.35 | $23.39 | $-0.24 | -1.02% | 64,323 | $23.42 | $23.35 $23.56 |
| Aug 31, 2026 | $23.74 | $23.75 | $23.60 | $23.63 | $-0.20 | -0.84% | 25,658 | $23.65 | $23.60 $23.75 |
| Aug 28, 2026 | $24.18 | $24.18 | $23.74 | $23.83 | $-0.35 | -1.45% | 18,461 | $23.84 | $23.74 $24.18 |
| Aug 27, 2026 | $24.18 | $24.24 | $24.05 | $24.18 | +$0.26 | +1.09% | 54,073 | $24.17 | $24.05 $24.24 |
| Aug 26, 2026 | $24.01 | $24.09 | $23.91 | $23.92 | $-0.09 | -0.37% | 26,164 | $23.96 | $23.91 $24.09 |
| Aug 25, 2026 | $24.07 | $24.13 | $23.99 | $24.01 | +$0.25 | +1.05% | 34,748 | $24.03 | $23.99 $24.13 |
| Aug 24, 2026 | $23.83 | $23.86 | $23.63 | $23.76 | $-0.10 | -0.42% | 37,704 | $23.78 | $23.63 $23.86 |
| Aug 21, 2026 | $24.13 | $24.15 | $23.86 | $23.86 | $-0.07 | -0.29% | 59,711 | $24.00 | $23.86 $24.15 |