U.S. Markets close in 2 hrs 52 mins

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.58-1.47 (-2.25%)
As of 1:07PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202066.1566.0861.7163.5863.58734,267
Nov 27, 202064.7365.9964.7365.0465.04560,400
Nov 25, 202062.2964.3562.0264.1564.15792,500
Nov 24, 202064.5064.5161.7463.4963.491,867,100
Nov 23, 202060.7062.7760.5062.7662.761,256,300
Nov 20, 202058.7459.6458.5059.2459.24688,800
Nov 19, 202057.1358.4656.8058.3658.36702,700
Nov 18, 202057.5057.9156.3056.7656.76741,600
Nov 17, 202056.9857.8455.8057.2257.22840,700
Nov 16, 202055.2056.6054.7556.6056.60792,300
Nov 13, 202056.5257.2554.0555.1355.13639,700
Nov 12, 202055.6356.1655.0055.4055.40754,600
Nov 11, 202053.6155.2253.5055.2255.221,000,100
Nov 10, 202054.8254.9551.7053.0753.07632,500
Nov 09, 202057.3859.7554.4354.5254.521,604,600
Nov 06, 202053.8654.8253.1454.0254.02706,600
Nov 05, 202050.9953.6350.8253.6353.63865,700
Nov 04, 202049.5949.9847.9149.3149.31497,300
Nov 03, 202049.0049.9148.6849.7849.78448,700
Nov 02, 202048.5849.4248.2849.1749.17687,900
Oct 30, 202048.2548.3046.3847.3847.38283,100
Oct 29, 202047.7048.8047.4348.5548.55486,000
Oct 28, 202047.0547.8447.0147.2847.28332,500
Oct 27, 202048.1948.5447.5047.8047.80458,500
Oct 26, 202048.4048.8946.9747.9547.95347,400
Oct 23, 202049.6249.7848.4349.1449.14191,500
Oct 22, 202049.0449.1147.7049.0549.05268,700
Oct 21, 202051.0051.0648.6448.6548.65351,900
Oct 20, 202050.7351.2750.3150.7950.79292,600
Oct 19, 202050.5551.4050.2750.3750.37600,800
Oct 16, 202051.2751.4150.3350.3350.33282,300
Oct 15, 202049.7850.6549.3050.5050.50371,200
Oct 14, 202050.1650.8849.9550.6250.62344,500
Oct 13, 202049.2449.7548.9149.4049.40555,000
Oct 12, 202050.8450.9049.0749.4249.42434,400
Oct 09, 202049.3550.2649.2050.0350.03275,300
Oct 08, 202050.3850.3848.6048.9248.92384,600
Oct 07, 202048.2149.5547.8949.4449.44560,900
Oct 06, 202047.6648.2546.6147.1047.10374,500
Oct 05, 202046.0047.4045.9247.4047.40269,800
Oct 02, 202043.9745.8643.7645.2045.20250,100
Oct 01, 202045.1745.6344.8045.6145.61402,000
Sep 30, 202043.7544.8343.7544.3544.35365,600
Sep 29, 202042.4743.6242.4043.4943.49265,900
Sep 28, 202041.6242.4541.6042.4242.42303,700
Sep 25, 202039.3040.5839.3040.5240.52131,600
Sep 24, 202038.5339.8137.8339.2139.21195,900
Sep 24, 20200.018 Dividend
Sep 23, 202040.7240.9339.1139.2039.18166,200
Sep 22, 202040.8841.0540.1941.0341.0173,900
Sep 21, 202040.6940.9439.6040.9040.88126,400
Sep 18, 202041.8042.1740.8441.4241.4099,800
Sep 17, 202040.7641.5540.5741.1641.14283,600
Sep 16, 202042.3142.9142.0642.3042.28256,300
Sep 15, 202041.7542.6341.7042.1442.12237,400
Sep 14, 202039.8641.1239.5841.0841.06218,900
Sep 11, 202039.7639.7638.7239.2439.22121,800
Sep 10, 202040.2940.5538.9739.3039.28206,100
Sep 09, 202039.1939.9739.1039.8039.78436,300
Sep 08, 202038.2639.4837.6638.1538.13293,700
Sep 04, 202040.3441.0737.4240.2040.18381,500
Sep 03, 202042.4142.4440.0740.2940.27372,600
Sep 02, 202044.1644.2942.0043.4343.41387,800
Sep 01, 202043.5143.9042.9443.9043.88266,100
Aug 31, 202042.6543.5142.5543.3143.29331,000
Aug 28, 202042.5543.0542.3342.7042.68199,300
Aug 27, 202042.6242.8541.9542.3242.30394,500
Aug 26, 202042.0042.6541.8942.4242.40331,200
Aug 25, 202040.8441.6040.6541.6041.58250,800
Aug 24, 202040.8741.0040.1040.7640.74192,100
Aug 21, 202040.0040.5040.0040.1040.08152,700
Aug 20, 202039.9940.1239.6639.9639.94137,700
Aug 19, 202040.1840.6740.0240.3240.30158,700
Aug 18, 202040.5340.7039.8240.1740.15202,100
Aug 17, 202039.4740.1639.4740.1240.10181,500
Aug 14, 202039.5639.5638.8939.0539.03108,000
Aug 13, 202039.1439.8538.9339.4339.41159,500
Aug 12, 202038.1639.0938.0038.8938.87163,600
Aug 11, 202038.9639.0737.5137.6037.58151,500
Aug 10, 202038.3638.8538.1638.5838.56218,600
Aug 07, 202037.8638.6737.6338.0838.06126,100
Aug 06, 202038.3138.3537.5937.7337.71137,900
Aug 05, 202037.4438.2537.0838.2138.19125,900
Aug 04, 202036.5937.2836.5937.2837.26246,800
Aug 03, 202035.1836.2235.1836.2136.19160,800
Jul 31, 202035.3735.3734.4634.8934.8764,100
Jul 30, 202035.2435.2834.8535.1335.11111,800
Jul 29, 202035.2435.6135.2035.5235.50174,300
Jul 28, 202035.6935.7334.9534.9834.9662,700
Jul 27, 202035.2435.9034.9735.8435.82132,700
Jul 24, 202035.1235.3334.3235.0635.04118,500
Jul 23, 202036.2736.6535.3535.7735.75210,600
Jul 22, 202036.0636.3335.8136.1036.0856,200
Jul 21, 202036.8036.8935.9536.0436.0271,100
Jul 20, 202035.4436.4135.4236.3836.3697,600
Jul 17, 202035.2235.3734.8035.3735.3553,600
Jul 16, 202035.1135.4234.9535.1035.08248,100
Jul 15, 202035.4035.7834.9035.6935.67116,000
Jul 14, 202033.5134.8232.9134.7634.74146,800
Jul 13, 202035.0335.8333.5533.6033.58179,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...