First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
30.62
+0.14 (0.46%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ECLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 30.72 | 30.72 | 30.51 | 30.72 | 30.72 | 0.76% | 4,712 |
| Apr 25, 2025 | 30.71 | 30.71 | 30.39 | 30.49 | 30.49 | -0.32% | 671 |
| Apr 24, 2025 | 30.42 | 30.58 | 30.42 | 30.58 | 30.58 | 0.62% | 598 |
| Apr 23, 2025 | 30.58 | 30.65 | 30.15 | 30.40 | 30.40 | 0.13% | 3,230 |
| Apr 22, 2025 | 30.10 | 30.36 | 30.10 | 30.36 | 30.36 | 2.25% | 2,118 |
| Apr 21, 2025 | 30.45 | 30.45 | 29.42 | 29.69 | 29.69 | -2.16% | 2,947 |
| Apr 17, 2025 | 30.51 | 30.51 | 30.35 | 30.35 | 30.35 | 0.83% | 695 |
| Apr 16, 2025 | 30.16 | 30.38 | 29.98 | 30.10 | 30.10 | -0.27% | 4,708 |
| Apr 15, 2025 | 30.24 | 30.37 | 30.18 | 30.18 | 30.18 | 0.33% | 2,764 |
| Apr 14, 2025 | 30.07 | 30.08 | 29.91 | 30.08 | 30.08 | 1.53% | 2,310 |
| Apr 11, 2025 | 29.50 | 29.63 | 29.01 | 29.63 | 29.63 | 1.72% | 6,339 |
| Apr 10, 2025 | 29.03 | 29.25 | 28.79 | 29.13 | 29.13 | -0.72% | 1,474 |
| Apr 9, 2025 | 28.12 | 29.34 | 27.73 | 29.34 | 29.34 | 3.29% | 3,501 |
| Apr 8, 2025 | 29.18 | 29.18 | 28.40 | 28.40 | 28.40 | -0.62% | 3,292 |
| Apr 7, 2025 | 28.24 | 29.13 | 28.00 | 28.58 | 28.58 | -1.52% | 12,172 |
| Apr 4, 2025 | 30.39 | 30.39 | 28.95 | 29.02 | 29.02 | -5.60% | 16,878 |
| Apr 3, 2025 | 30.93 | 30.93 | 30.74 | 30.74 | 30.74 | -0.91% | 8,498 |
| Apr 2, 2025 | 30.77 | 31.02 | 30.77 | 31.02 | 31.02 | 0.62% | 1,548 |
| Apr 1, 2025 | 30.81 | 30.83 | 30.55 | 30.83 | 30.83 | 0.52% | 1,007 |
| Mar 31, 2025 | 30.32 | 30.67 | 30.32 | 30.67 | 30.67 | 0.94% | 1,402 |
| Mar 28, 2025 | 30.23 | 30.44 | 30.23 | 30.39 | 30.39 | 0.67% | 4,500 |
| Mar 27, 2025 | 30.21 | 30.21 | 30.17 | 30.18 | 30.18 | -0.75% | 1,890 |
| Mar 26, 2025 | 30.35 | 30.41 | 30.35 | 30.41 | 30.25 | 0.33% | 297 |
| Mar 25, 2025 | 30.61 | 30.61 | 30.23 | 30.31 | 30.15 | -1.03% | 3,127 |
| Mar 24, 2025 | 30.86 | 30.86 | 30.61 | 30.63 | 30.47 | 0.52% | 4,546 |
| Mar 21, 2025 | 30.61 | 30.61 | 30.46 | 30.47 | 30.31 | -0.82% | 2,660 |
| Mar 20, 2025 | 30.56 | 30.72 | 30.56 | 30.72 | 30.56 | 0.11% | 1,292 |
| Mar 19, 2025 | 30.60 | 30.69 | 30.59 | 30.69 | 30.53 | 0.58% | 2,491 |
| Mar 18, 2025 | 30.47 | 30.51 | 30.47 | 30.51 | 30.35 | -0.28% | 306 |
| Mar 17, 2025 | 30.30 | 30.71 | 30.30 | 30.60 | 30.44 | 0.88% | 8,872 |
| Mar 14, 2025 | 29.94 | 30.33 | 29.94 | 30.33 | 30.17 | 1.96% | 1,731 |
| Mar 13, 2025 | 29.78 | 29.81 | 29.71 | 29.75 | 29.59 | -0.14% | 6,223 |
| Mar 12, 2025 | 29.82 | 29.88 | 29.79 | 29.79 | 29.63 | 0.01% | 1,484 |
| Mar 11, 2025 | 29.90 | 29.90 | 29.79 | 29.79 | 29.63 | -0.30% | 576 |
| Mar 10, 2025 | 29.56 | 29.88 | 29.56 | 29.88 | 29.72 | 0.57% | 4,059 |
| Mar 7, 2025 | 29.29 | 29.82 | 29.29 | 29.71 | 29.55 | 1.40% | 9,557 |
| Mar 6, 2025 | 29.64 | 29.64 | 29.27 | 29.30 | 29.15 | -1.91% | 4,991 |
| Mar 5, 2025 | 29.86 | 29.93 | 29.59 | 29.87 | 29.71 | -0.26% | 2,440 |
| Mar 4, 2025 | 30.48 | 30.48 | 29.95 | 29.95 | 29.79 | -1.61% | 1,314 |
| Mar 3, 2025 | 30.59 | 30.65 | 30.36 | 30.44 | 30.28 | 0.01% | 15,177 |
| Feb 28, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.28 | 1.42% | 209 |
| Feb 27, 2025 | 30.41 | 30.41 | 30.01 | 30.01 | 29.85 | -1.27% | 944 |
| Feb 26, 2025 | 30.29 | 30.40 | 30.29 | 30.40 | 30.24 | 0.33% | 1,865 |
| Feb 25, 2025 | 30.20 | 30.31 | 29.91 | 30.30 | 30.14 | -0.47% | 5,387 |
| Feb 24, 2025 | 30.54 | 30.54 | 30.33 | 30.44 | 30.28 | - | 2,989 |
| Feb 21, 2025 | 30.45 | 30.48 | 30.39 | 30.44 | 30.28 | -0.01% | 9,111 |
| Feb 20, 2025 | 30.24 | 30.44 | 30.24 | 30.44 | 30.28 | 0.02% | 4,511 |
| Feb 19, 2025 | 30.40 | 30.44 | 30.39 | 30.44 | 30.28 | 0.43% | 2,602 |
| Feb 18, 2025 | 30.16 | 30.35 | 30.16 | 30.31 | 30.15 | 0.59% | 2,980 |
| Feb 14, 2025 | 30.28 | 30.38 | 30.13 | 30.13 | 29.97 | -0.45% | 1,159 |