QCLN - First Trust NASDAQ Clean Edge Green Energy Index Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201922.2822.2822.0722.0922.0914,328
Sep 17, 201922.0022.2322.0022.2322.2312,700
Sep 16, 201921.9422.1321.9422.0122.0115,000
Sep 13, 201922.0122.0621.8922.0422.049,600
Sep 12, 201922.0822.0921.8721.9121.9132,300
Sep 11, 201921.7422.1221.6422.0522.0583,200
Sep 10, 201921.5421.6521.3721.6521.655,600
Sep 09, 201921.6421.6621.4421.5621.5614,600
Sep 06, 201921.5721.6921.5021.5921.5914,400
Sep 05, 201921.7621.7621.4921.6021.6013,900
Sep 04, 201921.0921.2321.0921.2321.236,200
Sep 03, 201921.0721.1020.7720.8620.8681,200
Aug 30, 201921.3921.4021.1321.2521.255,500
Aug 29, 201921.2421.2821.1221.1921.199,100
Aug 28, 201920.6720.9820.6020.9320.936,800
Aug 27, 201921.0121.1020.7120.7620.7615,800
Aug 26, 201920.9920.9920.7920.9320.9315,100
Aug 23, 201921.3121.3520.7520.8120.817,200
Aug 22, 201921.5521.6421.3721.4821.486,000
Aug 21, 201921.7421.7521.5521.6121.6112,900
Aug 20, 201921.5121.6921.4821.6321.638,000
Aug 19, 201921.7121.7521.6221.7221.7214,900
Aug 16, 201920.8521.3420.8521.3421.3414,600
Aug 15, 201921.1021.1020.7020.8520.8511,200
Aug 14, 201921.3621.3620.9420.9520.9516,000
Aug 13, 201921.3621.9421.3621.7721.7739,300
Aug 12, 201921.5621.5621.3021.3621.3610,400
Aug 09, 201921.8721.8721.6721.7721.7711,300
Aug 08, 201921.8222.0921.8122.0822.0817,200
Aug 07, 201921.1121.6621.1121.6621.6649,100
Aug 06, 201921.0621.2420.9321.2121.2116,900
Aug 05, 201921.3721.3720.6520.8620.8614,100
Aug 02, 201921.9821.9821.6221.7921.7912,100
Aug 01, 201922.3222.6821.9521.9721.9725,400
Jul 31, 201922.4422.5022.1522.2322.2392,600
Jul 30, 201922.0222.2722.0022.2722.2719,800
Jul 29, 201922.1222.1421.9022.1122.1121,800
Jul 26, 201922.1022.1222.0222.1222.1210,600
Jul 25, 201922.3022.3021.9321.9921.998,500
Jul 24, 201922.2422.5422.2022.5322.5315,500
Jul 23, 201922.0122.1721.9822.1522.1517,900
Jul 22, 201921.9822.0421.8921.9421.9414,500
Jul 19, 201921.8622.0521.8621.9621.969,900
Jul 18, 201921.7621.8721.6721.8021.8015,000
Jul 17, 201921.7921.8421.7121.7321.735,800
Jul 16, 201921.6521.8021.6521.7321.7319,900
Jul 15, 201921.6921.8021.5721.6721.676,000
Jul 12, 201921.4221.6521.4221.6521.6518,900
Jul 11, 201921.5521.5521.2821.2821.288,200
Jul 10, 201921.6921.6921.4321.5621.5610,000
Jul 09, 201921.3121.5121.2821.5121.5113,200
Jul 08, 201921.4221.4221.3421.3721.3713,200
Jul 05, 201921.4221.5921.2621.5921.5911,300
Jul 03, 201921.4821.6021.4821.5621.5615,500
Jul 02, 201921.4021.4021.2221.2721.2713,500
Jul 01, 201921.6821.7421.3621.4821.4842,000
Jun 28, 201921.1221.1921.0621.1121.118,200
Jun 27, 201920.6921.0420.6921.0021.0012,100
Jun 26, 201920.6220.7520.6220.6320.638,200
Jun 25, 201920.8620.8620.4120.4120.4117,500
Jun 24, 201920.9120.9120.8020.8020.8010,900
Jun 21, 201920.8220.8920.7720.8020.8011,600
Jun 20, 201920.9821.0620.8420.9520.9515,900
Jun 19, 201920.7520.8020.6820.7820.7820,900
Jun 18, 201920.2320.8620.2320.7220.7218,200
Jun 17, 201920.1220.2720.1020.2020.206,600
Jun 14, 201920.4220.4220.0620.1120.1113,400
Jun 14, 20190.024 Dividend
Jun 13, 201920.4220.5520.3220.5420.5216,200
Jun 12, 201920.6020.6020.2420.2420.228,000
Jun 11, 201920.6020.6520.3520.4620.448,900
Jun 10, 201920.1720.5020.1720.3620.3412,400
Jun 07, 201919.8120.1119.8120.0220.009,600
Jun 06, 201919.7419.8419.6019.8419.8210,100
Jun 05, 201919.7119.7219.5319.6219.6044,100
Jun 04, 201919.2519.6719.2519.6719.6535,600
Jun 03, 201918.9119.1518.9119.0419.029,700
May 31, 201919.0119.0118.8118.8118.7915,200
May 30, 201919.3819.4419.1519.2019.185,000
May 29, 201919.3419.3519.0919.1619.147,400
May 28, 201919.5519.5519.4019.4619.4418,800
May 24, 201919.4919.5819.3919.4419.423,500
May 23, 201919.5119.5119.2019.3219.3025,900
May 22, 201919.7719.9919.7719.8019.7812,000
May 21, 201919.6520.0019.6519.9719.956,300
May 20, 201919.5619.6119.4419.4819.469,300
May 17, 201920.2320.2319.8619.8619.8427,800
May 16, 201920.2920.5020.2920.2920.278,300
May 15, 201919.9320.3619.9320.3320.3111,300
May 14, 201919.9420.1719.9420.1720.156,900
May 13, 201920.0820.1919.7419.7519.7318,300
May 10, 201920.2120.7120.2120.5620.5411,000
May 09, 201920.8720.8720.3220.6320.6114,200
May 08, 201921.0421.0420.8020.8820.8610,800
May 07, 201921.4821.4821.0221.1221.1013,100
May 06, 201921.3121.3120.9821.2121.1910,700
May 03, 201921.1221.4821.1221.4821.4510,600
May 02, 201920.7720.9620.6820.9620.9417,500
May 01, 201921.1021.1120.8520.8920.8712,200
Apr 30, 201921.0621.0620.9020.9620.9417,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...