Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust EIP Carbon Impact ETF (ECLN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.32+0.21 (+0.87%)
At close: 01:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202124.4124.4224.3224.3224.324,268
Dec 06, 202124.1224.1224.0424.1124.11600
Dec 03, 202123.7023.7023.6523.7023.7043,900
Dec 02, 202123.5423.8523.5423.7523.758,400
Dec 01, 202124.1524.1523.5823.5823.583,300
Nov 30, 202123.9123.9323.6823.6823.685,100
Nov 29, 202124.2224.3024.2224.2724.272,100
Nov 26, 202124.1624.1623.9424.0624.068,000
Nov 24, 202124.2924.4724.2924.4724.473,600
Nov 23, 202124.3924.3924.3324.3424.344,700
Nov 22, 202124.3524.4224.3524.3824.38900
Nov 19, 202124.1824.2924.1824.2924.292,800
Nov 18, 202124.2224.2224.1524.2124.211,100
Nov 17, 202124.2724.3124.2724.3124.31500
Nov 16, 202124.4124.4224.3324.3324.332,700
Nov 15, 202124.2824.3824.2824.3824.382,700
Nov 12, 202124.1324.2324.0824.2124.212,600
Nov 11, 202124.1624.2024.1624.2024.20600
Nov 10, 202124.3024.3024.2324.2524.254,000
Nov 09, 202124.2924.3224.2524.2924.292,700
Nov 08, 202124.2724.2824.2324.2624.262,500
Nov 05, 202124.4024.5124.4024.4524.451,900
Nov 04, 202124.3224.3424.2224.3124.31900
Nov 03, 202124.2924.3824.2524.3824.383,600
Nov 02, 202124.4824.5024.4324.5024.501,200
Nov 01, 202124.4024.5624.4024.5624.56300
Oct 29, 202124.5324.5424.3224.3624.362,800
Oct 28, 202124.4824.4824.4824.4824.482,400
Oct 27, 202124.4324.4324.1924.1924.191,200
Oct 26, 202124.2824.2824.2824.2824.28100
Oct 25, 202124.2724.2724.2524.2524.25200
Oct 22, 202124.2524.2524.2524.2524.25100
Oct 21, 202124.0924.2124.0924.1524.155,800
Oct 20, 202124.2024.2024.1324.1324.132,200
Oct 19, 202123.9223.9323.8823.8823.881,500
Oct 18, 202123.7023.7023.6523.6523.65700
Oct 15, 202123.8423.8423.8323.8423.84700
Oct 14, 202123.8423.8423.8423.8423.84500
Oct 13, 202123.4823.5923.4823.5923.591,400
Oct 12, 202123.2723.3223.2523.2523.252,200
Oct 11, 202123.0423.0423.0423.0423.04100
Oct 08, 202123.2223.2223.2223.2223.22100
Oct 07, 202123.4323.4323.3423.3523.35500
Oct 06, 202122.9823.2722.9823.2723.271,700
Oct 05, 202123.2623.2623.1423.1423.141,200
Oct 04, 202122.9923.2022.9923.1823.182,200
Oct 01, 202123.0323.0822.8723.0223.021,800
Sep 30, 202123.0323.0322.9622.9622.962,500
Sep 29, 202122.9323.0922.9323.0623.061,700
Sep 28, 202123.1123.2122.6122.9422.9430,000
Sep 27, 202123.4423.4923.1923.1923.191,200
Sep 24, 202123.3923.4923.3623.4223.4228,000
Sep 23, 202123.6023.6023.4323.4323.4326,900
Sep 23, 20210.104 Dividend
Sep 22, 202123.5823.5823.5023.5023.4015,800
Sep 21, 202123.5023.5623.4123.4123.309,000
Sep 20, 202123.4623.4623.2423.4023.2911,900
Sep 17, 202123.7423.7423.5823.5823.481,700
Sep 16, 202123.8623.8623.8223.8223.71500
Sep 15, 202123.9124.1023.9124.0123.9110,500
Sep 14, 202124.1824.1824.0824.0823.982,100
Sep 13, 202124.3424.3924.1624.2124.101,000
Sep 10, 202124.3424.3424.2024.2024.09500
Sep 09, 202124.5824.5824.4324.4724.372,500
Sep 08, 202124.4724.6724.4724.5924.493,300
Sep 07, 202124.5024.5024.3624.3824.283,300
Sep 03, 202124.7924.8424.7224.7224.611,900
Sep 02, 202124.8024.8524.7824.8524.741,200
Sep 01, 202124.5624.6224.5224.5824.472,500
Aug 31, 202124.3124.3324.2124.2724.166,100
Aug 30, 202124.2824.2824.2824.2824.18800
Aug 27, 202124.2224.3224.1424.2324.127,400
Aug 26, 202124.2624.2624.1624.1624.062,300
Aug 25, 202124.3324.3624.3124.3124.201,100
Aug 24, 202124.2524.3124.1724.2424.133,200
Aug 23, 202124.4824.4824.2924.2924.182,100
Aug 20, 202124.3224.4624.3224.4424.332,500
Aug 19, 202124.0124.2724.0124.1324.0284,000
Aug 18, 202124.2624.2624.1424.2024.0913,300
Aug 17, 202124.1524.2124.1524.2124.101,200
Aug 16, 202124.2724.2724.2724.2724.16500
Aug 13, 202124.1924.3524.1924.2324.121,800
Aug 12, 202124.1724.2024.1424.2024.091,600
Aug 11, 202124.2224.2224.1824.1824.07800
Aug 10, 202124.0124.0824.0124.0823.97200
Aug 09, 202124.0724.0723.9823.9823.874,100
Aug 06, 202124.1524.2024.1424.1424.034,000
Aug 05, 202124.0224.1924.0224.1924.083,400
Aug 04, 202123.9323.9523.8423.9523.849,900
Aug 03, 202124.0224.0523.9223.9823.8718,500
Aug 02, 202123.8723.8723.8023.8023.69700
Jul 30, 202123.8023.8023.6723.6723.571,100
Jul 29, 202123.9423.9423.8823.8923.78800
Jul 28, 202123.7923.9023.7523.9023.793,100
Jul 27, 202123.5423.8323.5023.7623.652,800
Jul 26, 202123.5223.6523.5223.5623.466,000
Jul 23, 202123.4323.6223.4323.5423.441,400
Jul 22, 202123.3823.4523.3823.4223.31400
Jul 21, 202123.6223.6223.3723.4023.302,400
Jul 20, 202123.2023.3723.2023.3723.271,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement