First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
31.82
-0.06 (-0.18%)
Jul 11, 2025, 10:46 AM - Market open

ECLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 31.70 31.89 31.70 31.88 31.88 0.68% 1,857
Jul 9, 2025 31.50 31.75 31.35 31.66 31.66 0.47% 12,286
Jul 8, 2025 31.73 31.73 31.34 31.52 31.52 -0.70% 2,896
Jul 7, 2025 31.91 31.91 31.63 31.74 31.74 -0.28% 14,708
Jul 3, 2025 31.83 31.83 31.83 31.83 31.83 0.83% 612
Jul 2, 2025 31.64 31.64 31.57 31.57 31.57 -0.31% 582
Jul 1, 2025 31.79 31.79 31.58 31.67 31.67 -0.33% 3,599
Jun 30, 2025 31.70 31.77 31.47 31.77 31.77 0.54% 2,449
Jun 27, 2025 31.81 31.81 31.51 31.60 31.60 0.09% 2,809
Jun 26, 2025 31.52 31.58 31.46 31.57 31.57 0.54% 5,491
Jun 25, 2025 31.90 31.90 31.39 31.40 31.26 -1.16% 1,305
Jun 24, 2025 31.67 31.80 31.67 31.77 31.63 0.41% 6,736
Jun 23, 2025 31.59 31.64 31.51 31.64 31.50 1.03% 1,825
Jun 20, 2025 31.35 31.35 31.30 31.32 31.18 0.24% 1,699
Jun 18, 2025 31.42 31.42 31.17 31.24 31.10 0.18% 887
Jun 17, 2025 31.41 31.41 31.14 31.19 31.05 -0.71% 1,518
Jun 16, 2025 31.84 31.84 31.41 31.41 31.27 -0.22% 1,646
Jun 13, 2025 31.60 31.62 31.48 31.48 31.34 -0.53% 2,610
Jun 12, 2025 31.52 31.65 31.52 31.65 31.50 0.97% 532
Jun 11, 2025 31.31 31.34 31.31 31.34 31.20 0.52% 2,022
Jun 10, 2025 31.38 31.38 31.12 31.18 31.04 0.04% 7,895
Jun 9, 2025 31.33 31.34 31.14 31.17 31.03 -0.33% 4,301
Jun 6, 2025 31.23 31.27 31.13 31.27 31.13 0.43% 4,165
Jun 5, 2025 31.11 31.14 31.11 31.14 31.00 -0.21% 896
Jun 4, 2025 31.44 31.44 31.21 31.21 31.07 -1.14% 514
Jun 3, 2025 31.44 31.58 31.41 31.57 31.42 0.21% 5,612
Jun 2, 2025 31.39 31.50 31.30 31.50 31.36 0.63% 3,701
May 30, 2025 31.17 31.30 31.14 31.30 31.16 0.75% 1,751
May 29, 2025 30.98 31.10 30.96 31.07 30.93 0.38% 10,827
May 28, 2025 31.26 31.26 30.95 30.95 30.81 -1.12% 1,006
May 27, 2025 31.23 31.36 31.21 31.31 31.16 0.83% 11,686
May 23, 2025 30.71 31.05 30.65 31.05 30.91 1.31% 921
May 22, 2025 30.75 30.75 30.65 30.65 30.51 -0.95% 164
May 21, 2025 31.21 31.21 30.94 30.94 30.80 -1.28% 478
May 20, 2025 31.36 31.36 31.34 31.34 31.20 0.36% 578
May 19, 2025 31.19 31.23 31.00 31.23 31.09 0.19% 821
May 16, 2025 30.95 31.17 30.95 31.17 31.03 0.98% 804
May 15, 2025 30.66 30.86 30.65 30.86 30.72 1.81% 3,480
May 14, 2025 30.44 30.44 30.05 30.32 30.18 -0.24% 4,213
May 13, 2025 30.31 30.73 30.31 30.39 30.25 0.28% 11,818
May 12, 2025 30.97 30.97 30.30 30.30 30.16 -1.30% 1,875
May 9, 2025 30.67 30.70 30.67 30.70 30.56 0.01% 1,369
May 8, 2025 31.02 31.02 30.70 30.70 30.56 -1.24% 5,331
May 7, 2025 31.17 31.21 31.04 31.08 30.94 -0.21% 3,400
May 6, 2025 31.00 31.15 31.00 31.15 31.01 0.71% 576
May 5, 2025 30.73 30.98 30.73 30.93 30.79 -0.34% 4,520
May 2, 2025 31.15 31.15 30.89 31.03 30.89 0.85% 2,266
May 1, 2025 30.83 30.86 30.77 30.77 30.63 - 816
Apr 30, 2025 30.36 30.77 30.36 30.77 30.63 -0.32% 1,302
Apr 29, 2025 30.80 30.88 30.69 30.87 30.73 0.49% 14,368