U.S. markets closed

First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.71+0.93 (+1.08%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202184.4586.7484.2786.7186.71756,889
Jan 21, 202184.1885.9382.7085.7885.781,140,000
Jan 20, 202185.8285.8282.6983.6583.651,263,100
Jan 19, 202183.4984.8382.4684.6584.651,325,100
Jan 15, 202184.7184.7880.4380.7480.741,719,400
Jan 14, 202185.5186.5585.0185.5085.501,057,800
Jan 13, 202187.1187.1684.1285.6085.601,517,400
Jan 12, 202184.6285.8084.0085.6585.651,120,100
Jan 11, 202182.0083.8780.7082.8482.841,367,400
Jan 08, 202185.3685.3681.8583.5683.561,994,500
Jan 07, 202181.2182.7180.2282.1282.122,309,400
Jan 06, 202175.5778.9074.6176.9576.951,873,500
Jan 05, 202170.3972.5470.2272.4472.441,186,200
Jan 04, 202171.8372.7569.7170.7770.771,185,600
Dec 31, 202070.5970.7969.7070.2370.23350,300
Dec 30, 202068.7670.1768.3569.9669.96492,400
Dec 29, 202069.6669.6666.6867.7767.77650,900
Dec 28, 202072.4072.5569.1969.1969.19617,700
Dec 24, 202070.9471.2669.7670.4570.45305,900
Dec 24, 20200.071 Dividend
Dec 23, 202072.0072.0070.0070.8570.78744,500
Dec 22, 202069.4471.1568.8870.4070.33967,100
Dec 21, 202066.1068.1065.6668.1068.03669,900
Dec 18, 202066.2468.2466.1566.9966.92732,200
Dec 17, 202065.6766.0164.7565.9665.89505,300
Dec 16, 202065.6165.6163.3064.8064.74534,600
Dec 15, 202062.7865.1762.7165.0765.00643,100
Dec 14, 202062.2062.3461.2561.6761.61403,400
Dec 11, 202061.0062.6960.7661.5961.53348,500
Dec 10, 202060.7762.3360.3162.0662.00516,300
Dec 09, 202064.7864.7860.5961.3361.27793,100
Dec 08, 202062.0564.4462.0564.2064.14723,700
Dec 07, 202061.4462.3061.2561.9661.90584,900
Dec 04, 202061.1161.3660.6261.3361.27449,600
Dec 03, 202062.2462.3260.6460.7660.70651,800
Dec 02, 202059.3361.5058.3361.3761.31715,600
Dec 01, 202064.3964.3961.4361.7861.72838,000
Nov 30, 202066.1566.1561.7163.3963.331,068,400
Nov 27, 202064.7365.9964.7365.0464.97560,400
Nov 25, 202062.2964.3562.0264.1564.09792,500
Nov 24, 202064.5064.5161.7463.4963.431,867,100
Nov 23, 202060.7062.7760.5062.7662.701,256,300
Nov 20, 202058.7459.6458.5059.2459.18688,800
Nov 19, 202057.1358.4656.8058.3658.30702,700
Nov 18, 202057.5057.9156.3056.7656.70741,600
Nov 17, 202056.9857.8455.8057.2257.16840,700
Nov 16, 202055.2056.6054.7556.6056.54792,300
Nov 13, 202056.5257.2554.0555.1355.07639,700
Nov 12, 202055.6356.1655.0055.4055.34754,600
Nov 11, 202053.6155.2253.5055.2255.161,000,100
Nov 10, 202054.8254.9551.7053.0753.02632,500
Nov 09, 202057.3859.7554.4354.5254.471,604,600
Nov 06, 202053.8654.8253.1454.0253.97706,600
Nov 05, 202050.9953.6350.8253.6353.58865,700
Nov 04, 202049.5949.9847.9149.3149.26497,300
Nov 03, 202049.0049.9148.6849.7849.73448,700
Nov 02, 202048.5849.4248.2849.1749.12687,900
Oct 30, 202048.2548.3046.3847.3847.33283,100
Oct 29, 202047.7048.8047.4348.5548.50486,000
Oct 28, 202047.0547.8447.0147.2847.23332,500
Oct 27, 202048.1948.5447.5047.8047.75458,500
Oct 26, 202048.4048.8946.9747.9547.90347,400
Oct 23, 202049.6249.7848.4349.1449.09191,500
Oct 22, 202049.0449.1147.7049.0549.00268,700
Oct 21, 202051.0051.0648.6448.6548.60351,900
Oct 20, 202050.7351.2750.3150.7950.74292,600
Oct 19, 202050.5551.4050.2750.3750.32600,800
Oct 16, 202051.2751.4150.3350.3350.28282,300
Oct 15, 202049.7850.6549.3050.5050.45371,200
Oct 14, 202050.1650.8849.9550.6250.57344,500
Oct 13, 202049.2449.7548.9149.4049.35555,000
Oct 12, 202050.8450.9049.0749.4249.37434,400
Oct 09, 202049.3550.2649.2050.0349.98275,300
Oct 08, 202050.3850.3848.6048.9248.87384,600
Oct 07, 202048.2149.5547.8949.4449.39560,900
Oct 06, 202047.6648.2546.6147.1047.05374,500
Oct 05, 202046.0047.4045.9247.4047.35269,800
Oct 02, 202043.9745.8643.7645.2045.15250,100
Oct 01, 202045.1745.6344.8045.6145.56402,000
Sep 30, 202043.7544.8343.7544.3544.31365,600
Sep 29, 202042.4743.6242.4043.4943.45265,900
Sep 28, 202041.6242.4541.6042.4242.38303,700
Sep 25, 202039.3040.5839.3040.5240.48131,600
Sep 24, 202038.5339.8137.8339.2139.17195,900
Sep 24, 20200.018 Dividend
Sep 23, 202040.7240.9339.1139.2039.14166,200
Sep 22, 202040.8841.0540.1941.0340.9773,900
Sep 21, 202040.6940.9439.6040.9040.84126,400
Sep 18, 202041.8042.1740.8441.4241.3699,800
Sep 17, 202040.7641.5540.5741.1641.10283,600
Sep 16, 202042.3142.9142.0642.3042.24256,300
Sep 15, 202041.7542.6341.7042.1442.08237,400
Sep 14, 202039.8641.1239.5841.0841.02218,900
Sep 11, 202039.7639.7638.7239.2439.18121,800
Sep 10, 202040.2940.5538.9739.3039.24206,100
Sep 09, 202039.1939.9739.1039.8039.74436,300
Sep 08, 202038.2639.4837.6638.1538.09293,700
Sep 04, 202040.3441.0737.4240.2040.14381,500
Sep 03, 202042.4142.4440.0740.2940.23372,600
Sep 02, 202044.1644.2942.0043.4343.37387,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...