QCLN - First Trust NASDAQ Clean Edge Green Energy Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202029.7229.8328.1028.1528.15105,500
Feb 24, 202029.1529.4328.6729.2029.20212,800
Feb 21, 202030.7730.7730.1930.4830.4899,700
Feb 20, 202030.9531.2430.2531.1131.11118,100
Feb 19, 202030.3230.8830.2630.8230.82150,900
Feb 18, 202029.4029.5329.2729.5129.51139,700
Feb 14, 202029.2329.2529.0029.0729.0748,400
Feb 13, 202028.7429.2728.5029.2029.20269,500
Feb 12, 202028.9329.0728.8029.0529.05136,300
Feb 11, 202028.2928.6928.2328.6028.6098,900
Feb 10, 202027.9728.2127.8028.0428.04222,700
Feb 07, 202028.0028.0127.5327.7127.71178,400
Feb 06, 202028.0028.4527.8328.1728.17358,300
Feb 05, 202028.6128.6127.6928.0628.06405,300
Feb 04, 202028.1929.1628.0428.7228.72263,400
Feb 03, 202026.4227.2326.4227.2027.2094,800
Jan 31, 202026.8226.9226.2626.3726.3759,600
Jan 30, 202026.7326.8826.5626.8826.8881,700
Jan 29, 202026.7626.8826.4526.6026.6041,600
Jan 28, 202026.2126.6626.2126.6626.6660,700
Jan 27, 202026.2326.2725.9026.0926.09149,700
Jan 24, 202027.4127.4526.7526.8926.8999,800
Jan 23, 202026.9727.2326.7027.1927.19193,000
Jan 22, 202027.4327.4426.9227.0427.0490,700
Jan 21, 202027.0027.1726.8427.1327.1391,000
Jan 17, 202026.9126.9326.7426.9126.9146,100
Jan 16, 202026.6026.7626.5426.7426.7453,400
Jan 15, 202026.6826.7426.5026.5926.59125,500
Jan 14, 202026.6426.8526.3826.6926.6982,900
Jan 13, 202026.1526.4826.1526.4826.4849,200
Jan 10, 202025.8025.8625.6425.6825.6821,400
Jan 09, 202025.9625.9625.6025.7625.7644,200
Jan 08, 202025.5725.9025.5225.8325.8341,800
Jan 07, 202025.3925.6425.3725.5525.5533,400
Jan 06, 202025.2625.2925.0325.2925.2933,300
Jan 03, 202025.1925.3825.1925.3425.3439,500
Jan 02, 202025.1925.2924.9525.2925.2937,400
Dec 31, 201924.8124.9824.8124.8924.8922,000
Dec 30, 201924.9725.0324.5824.8524.8529,200
Dec 27, 201925.1525.1524.8024.8024.8017,800
Dec 26, 201924.8525.0024.8024.9624.9613,200
Dec 24, 201924.8124.8124.6224.7524.7522,400
Dec 23, 201924.6524.7324.5424.7324.7319,600
Dec 20, 201924.5224.5524.4724.5324.5339,200
Dec 19, 201924.2424.4324.2224.3724.3745,400
Dec 18, 201924.1824.3024.0624.3024.3032,300
Dec 17, 201924.0624.1623.9924.1324.1331,200
Dec 16, 201923.7124.0923.7124.0024.0022,900
Dec 13, 201923.6823.8223.4923.6323.6356,100
Dec 13, 20190.029 Dividend
Dec 12, 201923.4123.6423.3423.6323.6016,700
Dec 11, 201923.2223.3523.1923.3423.3113,300
Dec 10, 201923.0223.1623.0023.0523.0218,600
Dec 09, 201923.1223.1323.0023.0222.9930,700
Dec 06, 201923.1123.1923.1123.1123.0814,100
Dec 05, 201923.0223.0422.8222.8722.848,500
Dec 04, 201922.9523.0722.9222.9722.9414,600
Dec 03, 201922.6222.8122.5322.8122.7814,200
Dec 02, 201923.0223.0222.7522.8422.8175,400
Nov 29, 201923.1323.1322.9222.9422.9111,400
Nov 27, 201923.0623.1822.9023.1823.1518,800
Nov 26, 201922.7422.7622.7022.7022.6719,300
Nov 25, 201922.5022.7222.4522.7222.6910,700
Nov 22, 201922.3722.4022.1022.3022.2711,100
Nov 21, 201922.5722.5722.3822.4022.3710,000
Nov 20, 201922.6122.6822.3822.4522.4211,300
Nov 19, 201922.7922.7922.5622.7222.6927,200
Nov 18, 201922.8122.8122.6022.6222.5923,100
Nov 15, 201922.6722.7822.6522.7222.6923,000
Nov 14, 201922.4422.5022.3322.4922.4613,500
Nov 13, 201922.5522.5522.3722.3922.3625,600
Nov 12, 201922.6022.8722.5722.6522.6242,500
Nov 11, 201922.5322.6222.5322.5722.5419,100
Nov 08, 201922.5122.5322.4322.5322.507,800
Nov 07, 201922.6322.7522.4922.4922.4611,800
Nov 06, 201922.6322.6322.3922.5322.5018,100
Nov 05, 201922.4922.7122.4522.6622.6316,400
Nov 04, 201922.3622.4122.2022.4022.3715,900
Nov 01, 201922.0022.1221.9722.0922.0613,100
Oct 31, 201921.8021.9321.7221.8821.8512,000
Oct 30, 201921.9621.9621.6421.7521.7213,600
Oct 29, 201922.1822.2122.0722.1022.0720,700
Oct 28, 201922.1222.3122.1222.2322.2028,400
Oct 25, 201921.7622.0021.5822.0021.9719,300
Oct 24, 201921.8521.8821.7121.8621.8319,100
Oct 23, 201921.3121.4321.3121.3421.314,100
Oct 22, 201921.6021.6021.3121.4421.415,300
Oct 21, 201921.5621.6521.5621.6021.5713,900
Oct 18, 201921.3921.5121.3121.4321.406,900
Oct 17, 201921.3921.4921.3421.4321.407,400
Oct 16, 201921.3521.3621.2021.2721.2411,100
Oct 15, 201921.3421.4221.2521.3921.3615,300
Oct 14, 201921.2121.2621.1821.2421.216,000
Oct 11, 201921.2621.4021.2621.2821.258,100
Oct 10, 201921.1221.2020.9521.0321.0011,200
Oct 09, 201920.8720.9320.8020.8520.8237,300
Oct 08, 201920.7720.8920.7520.7520.7213,000
Oct 07, 201921.1021.1020.9821.0020.9715,200
Oct 04, 201920.8921.0320.8121.0220.996,800
Oct 03, 201920.6220.7520.3620.7320.7013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...