First Trust EIP Carbon Impact ETF (ECLN)

Historical Prices For First Trust EIP Carbon Impact ETF (ECLN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	30.71	30.71	30.39	30.48	671	30.48
4/24/2025	30.42	30.58	30.42	30.58	598	30.58
4/23/2025	30.57	30.65	30.15	30.40	3,230	30.40
4/22/2025	30.10	30.36	30.10	30.36	2,118	30.36
4/21/2025	30.45	30.45	29.41	29.69	2,947	29.69
4/17/2025	30.51	30.51	30.35	30.35	695	30.35
4/16/2025	30.16	30.38	29.98	30.10	4,707	30.10
4/15/2025	30.24	30.37	30.18	30.18	2,764	30.18
4/14/2025	30.07	30.08	29.91	30.08	2,310	30.08
4/11/2025	29.50	29.63	29.01	29.63	6,339	29.63
4/10/2025	29.03	29.25	28.79	29.13	1,474	29.13
4/09/2025	28.12	29.34	27.73	29.34	3,501	29.34
4/08/2025	29.18	29.18	28.40	28.40	3,292	28.40
4/07/2025	28.24	29.13	28.00	28.58	12,172	28.58
4/04/2025	30.39	30.39	28.95	29.02	16,878	29.02
4/03/2025	30.93	30.93	30.74	30.74	8,498	30.74
4/02/2025	30.77	31.02	30.77	31.02	1,548	31.02
4/01/2025	30.81	30.83	30.55	30.83	1,007	30.83
3/31/2025	30.32	30.67	30.32	30.67	1,402	30.67
3/28/2025	30.23	30.44	30.23	30.39	4,500	30.39
3/27/2025	30.21	30.21	30.17	30.18	1,890	30.18
3/26/2025	30.35	30.41	30.35	30.41	297	30.25
3/25/2025	30.61	30.61	30.23	30.31	3,127	30.15
3/24/2025	30.86	30.86	30.61	30.63	4,546	30.47
3/21/2025	30.61	30.61	30.45	30.47	2,660	30.31
3/20/2025	30.56	30.72	30.56	30.72	1,292	30.56
3/19/2025	30.60	30.69	30.59	30.69	2,491	30.53
3/18/2025	30.47	30.51	30.47	30.51	306	30.35
3/17/2025	30.30	30.70	30.30	30.60	8,872	30.44
3/14/2025	29.94	30.33	29.94	30.33	1,731	30.17
3/13/2025	29.78	29.80	29.70	29.75	6,222	29.59
3/12/2025	29.82	29.88	29.79	29.79	1,484	29.63
3/11/2025	29.90	29.90	29.79	29.79	576	29.63
3/10/2025	29.56	29.88	29.56	29.88	4,059	29.72
3/07/2025	29.29	29.82	29.29	29.71	9,557	29.55
3/06/2025	29.64	29.64	29.27	29.30	4,991	29.15
3/05/2025	29.86	29.93	29.59	29.87	2,440	29.71
3/04/2025	30.48	30.48	29.95	29.95	1,314	29.79
3/03/2025	30.59	30.65	30.36	30.44	15,177	30.28
2/28/2025	30.44	30.44	30.44	30.44	209	30.28
2/27/2025	30.41	30.41	30.01	30.01	944	29.85
2/26/2025	30.29	30.40	30.29	30.40	1,865	30.24
2/25/2025	30.20	30.31	29.91	30.30	5,387	30.14
2/24/2025	30.54	30.54	30.33	30.44	2,989	30.28
2/21/2025	30.45	30.48	30.39	30.44	9,111	30.28
2/20/2025	30.24	30.44	30.24	30.44	4,511	30.28
2/19/2025	30.40	30.44	30.39	30.44	2,602	30.28
2/18/2025	30.16	30.34	30.16	30.31	2,980	30.15
2/14/2025	30.28	30.38	30.13	30.13	1,159	29.97
2/13/2025	30.08	30.27	30.08	30.27	426	30.11
2/12/2025	29.91	30.11	29.91	30.10	1,645	29.94
2/11/2025	30.02	30.18	30.02	30.18	696	30.02
2/10/2025	30.10	30.15	29.92	30.15	908	29.99
2/07/2025	30.02	30.12	29.92	29.95	4,613	29.79
2/06/2025	30.08	30.08	29.87	30.01	1,828	29.85
2/05/2025	29.87	30.09	29.87	30.04	3,533	29.88
2/04/2025	29.82	29.82	29.73	29.77	1,539	29.61
2/03/2025	29.07	29.93	29.07	29.85	7,242	29.69
1/31/2025	29.77	29.80	29.65	29.65	1,347	29.49
1/30/2025	29.73	29.83	29.65	29.79	6,496	29.64
1/29/2025	29.38	29.38	29.27	29.27	1,324	29.12
1/28/2025	29.28	29.28	29.06	29.26	5,821	29.11
1/27/2025	29.79	29.79	29.16	29.52	1,657	29.36