Skip to main content
First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
30.91
0.00 (-0.01%)
Nov 22, 2024, 4:00 PM EST - Market closed

ECLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.9730.9730.9130.9130.91-0.01%1,394
Nov 21, 202430.4630.9130.4630.9130.911.86%1,280
Nov 20, 202430.3130.3530.2130.3530.35-0.03%3,308
Nov 19, 202430.2430.3630.2430.3630.360.41%3,815
Nov 18, 202430.0530.2930.0430.2430.240.81%476
Nov 15, 202429.7429.9929.7429.9929.991.19%525
Nov 14, 202429.6429.6429.6429.6429.64-0.22%68
Nov 13, 202429.7129.7129.7029.7029.70-0.12%904
Nov 12, 202429.9229.9229.6629.7429.74-0.74%1,252
Nov 11, 202430.0130.0129.9629.9629.961.04%1,405
Nov 8, 202429.3929.6529.3929.6529.651.03%2,451
Nov 7, 202429.2629.3829.2629.3529.350.19%3,280
Nov 6, 202429.2929.2929.2929.2929.290.31%107
Nov 5, 202428.9029.2028.9029.2029.201.80%605
Nov 4, 202428.7428.7428.6928.6928.690.08%432
Nov 1, 202429.0229.0228.6628.6728.67-1.70%819
Oct 31, 202429.3029.3029.1629.1629.160.75%2,715
Oct 30, 202428.8529.1928.8328.9528.950.27%2,344
Oct 29, 202428.8728.8728.8728.8728.87-1.16%384
Oct 28, 202429.2129.2129.2129.2129.210.39%735
Oct 25, 202429.3529.3529.0929.0929.09-1.00%1,094
Oct 24, 202429.4529.4529.3329.3929.39-0.15%926
Oct 23, 202429.3129.4329.3129.4329.430.27%864
Oct 22, 202429.1529.3529.1529.3529.35-0.14%591
Oct 21, 202429.5929.5929.3929.3929.39-0.53%3,890
Oct 18, 202429.3829.5529.3329.5529.550.47%974
Oct 17, 202429.5829.5829.3729.4129.41-0.57%1,335
Oct 16, 202429.2329.6329.2129.5829.581.54%2,997
Oct 15, 202429.1729.2429.1329.1329.130.01%14,533
Oct 14, 202428.9829.1328.9829.1329.130.85%970
Oct 11, 202428.6828.8828.6828.8828.880.74%901
Oct 10, 202428.7828.7828.6128.6728.67-0.47%579
Oct 9, 202428.7228.8828.7228.8028.80-0.12%352
Oct 8, 202428.8428.8928.8428.8428.84-0.04%452
Oct 7, 202429.0229.0228.8028.8528.85-1.15%14,369
Oct 4, 202429.1829.1929.1029.1929.190.23%32,531
Oct 3, 202429.2029.2029.1229.1229.12-0.34%1,230
Oct 2, 202429.1229.2229.1229.2229.220.27%622
Oct 1, 202429.0729.1429.0729.1429.140.20%496
Sep 30, 202428.9629.0828.9529.0829.080.49%2,946
Sep 27, 202428.8028.9528.8028.9428.940.79%3,040
Sep 26, 202428.8428.8728.7028.7128.71-1.41%1,009
Sep 25, 202429.0929.1228.9929.1228.890.17%672
Sep 24, 202429.1429.1529.0629.0728.84-0.27%86,410
Sep 23, 202429.0029.1529.0029.1528.921.04%17,778
Sep 20, 202428.6428.8628.6428.8528.621.10%7,955
Sep 19, 202428.8728.8728.4728.5428.31-0.51%25,124
Sep 18, 202428.8228.8228.6228.6828.46-0.52%90,731
Sep 17, 202428.8228.8328.8228.8328.600.02%1,665
Sep 16, 202428.7328.8528.6928.8328.600.86%2,818
Sep 13, 202428.3428.5828.3428.5828.361.26%1,498
Sep 12, 202428.1528.2428.1328.2228.000.37%3,642
Sep 11, 202427.7728.1327.7728.1227.900.24%1,812
Sep 10, 202427.9628.0527.9628.0527.830.47%2,555
Sep 9, 202427.8827.9227.7727.9227.700.52%1,149
Sep 6, 202428.0928.0927.7527.7827.56-1.02%2,552
Sep 5, 202428.1328.1328.0128.0627.84-0.06%3,577
Sep 4, 202428.0828.0928.0028.0827.860.39%2,943
Sep 3, 202428.0228.0227.8127.9727.75-2,233
Aug 30, 202427.9628.0027.7927.9727.750.38%3,496
Aug 29, 202427.8327.8627.6427.8627.640.59%2,838
Aug 28, 202427.8027.8227.7027.7027.48-0.57%6,493
Aug 27, 202427.9127.9127.7427.8627.64-0.19%3,531
Aug 26, 202427.9128.0427.8527.9127.690.38%3,792
Aug 23, 202427.7127.8127.7127.8127.590.72%1,401
Aug 22, 202427.6327.7327.5827.6127.39-0.17%1,946
Aug 21, 202427.5127.6527.5127.6527.430.41%1,384
Aug 20, 202427.6127.6127.5027.5427.32-0.23%490
Aug 19, 202427.5127.6527.5127.6027.380.32%1,760
Aug 16, 202427.3427.5427.3427.5127.300.48%1,782
Aug 15, 202427.2327.4527.2327.3827.170.13%1,120
Aug 14, 202427.2027.3527.2027.3527.130.46%143
Aug 13, 202427.0827.2227.0827.2227.000.58%348
Aug 12, 202427.0027.0627.0027.0626.850.02%289
Aug 9, 202426.9527.0726.9527.0626.84-0.16%1,541
Aug 8, 202426.9727.1026.9727.1026.890.67%26,240
Aug 7, 202427.1127.2426.9226.9226.710.32%1,491
Aug 6, 202426.5826.8626.5826.8326.621.02%699
Aug 5, 202426.5926.5926.5626.5626.35-2.34%361
Aug 2, 202427.2827.2827.1827.2026.99-0.38%216
Aug 1, 202427.1227.3127.0527.3127.091.10%1,481
Jul 31, 202427.1527.1526.9627.0126.800.46%1,531
Jul 30, 202426.7426.8826.6326.8826.670.69%571
Jul 29, 202426.6026.7026.6026.7026.490.41%959
Jul 26, 202426.5226.6526.4926.5926.380.64%3,252
Jul 25, 202426.1126.6726.1126.4226.21-0.14%1,355
Jul 24, 202426.4026.6426.4026.4626.250.25%3,441
Jul 23, 202426.4126.4626.3926.3926.19-0.54%79,063
Jul 22, 202426.3226.5426.3126.5426.331.12%39,327
Jul 19, 202426.1426.2426.1426.2426.04-0.11%278
Jul 18, 202426.3626.3726.2726.2726.060.17%2,433
Jul 17, 202426.3126.3626.2326.2326.020.54%2,091
Jul 16, 202425.8726.1425.8726.0925.880.85%5,155
Jul 15, 202425.9625.9625.8725.8725.66-1.24%3,262
Jul 12, 202426.1626.2626.1626.1925.980.51%631
Jul 11, 202425.9526.0625.9526.0625.851.98%1,436
Jul 10, 202425.3825.5525.3825.5525.350.69%14,024
Jul 9, 202425.3225.4725.3225.3725.170.19%632
Jul 8, 202425.3625.3625.3325.3325.13-0.28%107
Jul 5, 202425.3825.4025.2725.4025.20-0.01%490