First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
31.30
+0.23 (0.75%)
May 30, 2025, 4:00 PM - Market closed
ECLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.17 | 31.30 | 31.14 | 31.30 | - | 0.75% | 1,751 |
| May 29, 2025 | 30.98 | 31.10 | 30.96 | 31.07 | 31.07 | 0.38% | 10,827 |
| May 28, 2025 | 31.26 | 31.26 | 30.95 | 30.95 | 30.95 | -1.12% | 1,006 |
| May 27, 2025 | 31.23 | 31.36 | 31.21 | 31.31 | 31.31 | 0.83% | 11,686 |
| May 23, 2025 | 30.71 | 31.05 | 30.65 | 31.05 | 31.05 | 1.31% | 921 |
| May 22, 2025 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -0.95% | 164 |
| May 21, 2025 | 31.21 | 31.21 | 30.94 | 30.94 | 30.94 | -1.28% | 478 |
| May 20, 2025 | 31.36 | 31.36 | 31.34 | 31.34 | 31.34 | 0.36% | 578 |
| May 19, 2025 | 31.19 | 31.23 | 31.00 | 31.23 | 31.23 | 0.19% | 821 |
| May 16, 2025 | 30.95 | 31.17 | 30.95 | 31.17 | 31.17 | 0.98% | 804 |
| May 15, 2025 | 30.66 | 30.86 | 30.65 | 30.86 | 30.86 | 1.81% | 3,480 |
| May 14, 2025 | 30.44 | 30.44 | 30.05 | 30.32 | 30.32 | -0.24% | 4,213 |
| May 13, 2025 | 30.31 | 30.73 | 30.31 | 30.39 | 30.39 | 0.28% | 11,818 |
| May 12, 2025 | 30.97 | 30.97 | 30.30 | 30.30 | 30.30 | -1.30% | 1,875 |
| May 9, 2025 | 30.67 | 30.70 | 30.67 | 30.70 | 30.70 | 0.01% | 1,369 |
| May 8, 2025 | 31.02 | 31.02 | 30.70 | 30.70 | 30.70 | -1.24% | 5,331 |
| May 7, 2025 | 31.17 | 31.21 | 31.04 | 31.08 | 31.08 | -0.21% | 3,400 |
| May 6, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | 0.71% | 576 |
| May 5, 2025 | 30.73 | 30.98 | 30.73 | 30.93 | 30.93 | -0.34% | 4,520 |
| May 2, 2025 | 31.15 | 31.15 | 30.89 | 31.03 | 31.03 | 0.85% | 2,266 |
| May 1, 2025 | 30.83 | 30.86 | 30.77 | 30.77 | 30.77 | - | 816 |
| Apr 30, 2025 | 30.36 | 30.77 | 30.36 | 30.77 | 30.77 | -0.32% | 1,302 |
| Apr 29, 2025 | 30.80 | 30.88 | 30.69 | 30.87 | 30.87 | 0.49% | 14,368 |
| 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 |