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

48.41
-1.99 (-3.95%)
NASDAQ · Last Trade: Mar 1st, 10:51 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202649.2749.2747.6948.4155,08748.41
2/26/202651.1251.1249.3850.4037,65350.40
2/25/202651.6052.3051.6051.7168,61051.71
2/24/202650.3551.9250.2751.4962,77651.49
2/23/202649.7950.4149.5050.36124,86250.36
2/20/202649.8951.0049.6250.1792,83950.17
2/19/202650.3850.6549.8550.4079,31350.40
2/18/202650.9551.6350.7251.12132,81251.12
2/17/202650.4650.9549.5850.7168,38750.71
2/13/202649.9551.0049.4750.5456,12350.54
2/12/202651.4251.5449.1249.1753,09249.17
2/11/202651.4652.0949.8351.1784,96351.17
2/10/202650.3251.4150.0950.5238,11250.52
2/09/202649.7350.6849.2650.5976,95250.59
2/06/202648.5649.7548.2549.6857,69149.68
2/05/202648.3048.9647.1947.4377,81947.43
2/04/202651.0651.4848.0949.5677,18449.56
2/03/202650.0851.2049.1250.5454,78450.54
2/02/202648.9149.8448.6449.4360,08749.43
1/30/202650.1950.7949.0549.2673,18949.26
1/29/202651.8551.8549.3150.71113,93350.71
1/28/202651.3752.0851.2251.8689,91251.86
1/27/202650.0250.7549.7350.5475,86450.54
1/26/202650.4950.4949.5249.77192,89749.77
1/23/202651.2551.2550.2150.5286,02550.52
1/22/202650.9551.4050.6351.06146,82151.06
1/21/202649.7950.3448.8750.15139,54750.15
1/20/202648.4049.6548.4049.1087,05849.10
1/16/202649.6949.9649.3149.57111,47349.57
1/15/202649.6250.0449.2849.34154,77049.34
1/14/202649.2849.4348.7949.0899,93149.08
1/13/202649.4649.9949.1349.51117,76049.51
1/12/202648.1349.4548.1349.1266,35149.12
1/09/202648.1248.6047.7048.46118,85348.46
1/08/202647.7348.3147.3847.7061,18847.70
1/07/202648.2048.2047.2547.65134,99247.65
1/06/202647.8348.2047.5748.14111,19548.14
1/05/202647.2047.7747.1147.43307,92647.43
1/02/202645.2246.5845.2246.48268,02146.48
12/31/202544.8744.9844.4944.5944,65044.59
12/30/202545.8545.8544.8844.9052,87044.90
12/29/202545.6546.2845.5845.58187,81645.58
12/26/202546.6546.6546.0546.3742,80746.37
12/24/202546.4046.6546.2546.6525,92146.65
12/23/202546.8846.9646.1646.5050,22746.50
12/22/202546.7747.5146.5947.1390,39447.13
12/19/202545.0146.3745.0146.2656,43146.26
12/18/202544.4145.1244.3644.97199,85744.97
12/17/202544.9845.3643.3543.3650,35043.36
12/16/202544.6344.9444.0044.5961,30144.59
12/15/202545.7445.7744.8544.8546,71244.85
12/12/202546.3947.0044.9845.3354,52945.33
12/11/202545.6946.6645.1146.6284,47646.62
12/10/202545.5646.5645.4946.00106,77946.00
12/09/202545.6346.3345.4645.8158,32145.81
12/08/202546.3746.3745.4045.9278,83545.92
12/05/202546.4846.9546.2346.3685,20546.36
12/04/202545.3046.3445.1546.30105,90746.30
12/03/202544.6145.3844.2645.2762,22145.27
12/02/202544.4245.1144.1844.6261,68344.62
12/01/202544.6844.9544.2444.2592,81544.25