Skip to main content
First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
30.60
+0.40 (1.31%)
Jan 21, 2025, 3:55 PM EST - Market closed

ECLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.5430.6330.5430.6030.601.31%1,013
Jan 17, 202530.2730.2730.2130.2130.210.51%1,812
Jan 16, 202529.5530.0529.5530.0530.052.08%710
Jan 15, 202529.6029.6029.4429.4429.441.02%542
Jan 14, 202528.8429.1828.8429.1529.151.27%1,434
Jan 13, 202528.7028.8128.6728.7828.78-0.16%2,467
Jan 10, 202529.0629.0628.8228.8328.83-1.20%1,441
Jan 8, 202529.1029.1828.9529.1829.180.26%1,916
Jan 7, 202529.1829.2529.1029.1029.100.23%2,748
Jan 6, 202529.2029.2029.0429.0429.04-1.11%661
Jan 3, 202529.2829.4029.2829.3629.361.02%2,104
Jan 2, 202529.0629.0829.0629.0629.060.67%5,511
Dec 31, 202429.0629.0628.7328.8728.87-0.10%10,142
Dec 30, 202428.8228.9028.6028.9028.90-0.17%2,485
Dec 27, 202428.9128.9528.8628.9528.95-0.21%2,086
Dec 26, 202429.0729.1229.0129.0129.01-0.23%1,621
Dec 24, 202428.9329.0828.9229.0829.080.50%1,727
Dec 23, 202428.7728.9328.6628.9328.930.21%1,132
Dec 20, 202428.4528.8728.4528.8728.871.31%2,194
Dec 19, 202428.4528.8028.4528.5028.500.48%1,014
Dec 18, 202429.0529.0528.3628.3628.36-2.40%1,463
Dec 17, 202429.1129.1228.9929.0629.06-0.70%26,120
Dec 16, 202429.4229.4829.2629.2629.26-0.36%2,829
Dec 13, 202429.5829.5829.3729.3729.37-0.69%929
Dec 12, 202429.6129.6129.5729.5729.40-0.25%3,953
Dec 11, 202429.7129.7129.6029.6529.47-0.13%1,923
Dec 10, 202429.6929.6929.6929.6929.51-0.67%324
Dec 9, 202430.2930.2929.8929.8929.71-1.12%723
Dec 6, 202430.3030.3030.1630.2230.05-1.18%755
Dec 5, 202430.5930.6930.5830.5830.400.45%9,015
Dec 4, 202430.5630.6230.3730.4530.27-0.39%4,080
Dec 3, 202430.7430.7430.5630.5630.38-0.53%205
Dec 2, 202430.6630.7330.6630.7330.55-1.44%1,204
Nov 29, 202431.1831.1831.1831.1830.990.17%23
Nov 27, 202431.1231.1231.1231.1230.940.25%327
Nov 26, 202430.9231.0530.9231.0530.860.57%838
Nov 25, 202431.0931.0930.7830.8730.69-0.13%4,164
Nov 22, 202430.9730.9730.9130.9130.73-0.01%1,394
Nov 21, 202430.4630.9130.4630.9130.731.86%1,280
Nov 20, 202430.3130.3530.2130.3530.17-0.03%3,308
Nov 19, 202430.2430.3630.2430.3630.180.41%3,815
Nov 18, 202430.0530.2930.0430.2430.060.81%476
Nov 15, 202429.7429.9929.7429.9929.811.19%525
Nov 14, 202429.6429.6429.6429.6429.46-0.22%68
Nov 13, 202429.7129.7129.7029.7029.53-0.12%904
Nov 12, 202429.9229.9229.6629.7429.57-0.74%1,252
Nov 11, 202430.0130.0129.9629.9629.791.04%1,405
Nov 8, 202429.3929.6529.3929.6529.481.03%2,451
Nov 7, 202429.2629.3829.2629.3529.180.19%3,280
Nov 6, 202429.2929.2929.2929.2929.120.31%107
Nov 5, 202428.9029.2028.9029.2029.031.80%605
Nov 4, 202428.7428.7428.6928.6928.520.08%432
Nov 1, 202429.0229.0228.6628.6728.50-1.70%819
Oct 31, 202429.3029.3029.1629.1628.990.75%2,715
Oct 30, 202428.8529.1928.8328.9528.770.27%2,344
Oct 29, 202428.8728.8728.8728.8728.70-1.16%384
Oct 28, 202429.2129.2129.2129.2129.030.39%735
Oct 25, 202429.3529.3529.0929.0928.92-1.00%1,094
Oct 24, 202429.4529.4529.3329.3929.21-0.15%926
Oct 23, 202429.3129.4329.3129.4329.260.27%864
Oct 22, 202429.1529.3529.1529.3529.18-0.14%591
Oct 21, 202429.5929.5929.3929.3929.22-0.53%3,890
Oct 18, 202429.3829.5529.3329.5529.370.47%974
Oct 17, 202429.5829.5829.3729.4129.24-0.57%1,335
Oct 16, 202429.2329.6329.2129.5829.411.54%2,997
Oct 15, 202429.1729.2429.1329.1328.960.01%14,533
Oct 14, 202428.9829.1328.9829.1328.960.85%970
Oct 11, 202428.6828.8828.6828.8828.710.74%901
Oct 10, 202428.7828.7828.6128.6728.50-0.47%579
Oct 9, 202428.7228.8828.7228.8028.63-0.12%352
Oct 8, 202428.8428.8928.8428.8428.67-0.04%452
Oct 7, 202429.0229.0228.8028.8528.68-1.15%14,369
Oct 4, 202429.1829.1929.1029.1929.010.23%32,531
Oct 3, 202429.2029.2029.1229.1228.95-0.34%1,230
Oct 2, 202429.1229.2229.1229.2229.050.27%622
Oct 1, 202429.0729.1429.0729.1428.970.20%496
Sep 30, 202428.9629.0828.9529.0828.910.49%2,946
Sep 27, 202428.8028.9528.8028.9428.770.79%3,040
Sep 26, 202428.8428.8728.7028.7128.54-1.41%1,009
Sep 25, 202429.0929.1228.9929.1228.720.17%672
Sep 24, 202429.1429.1529.0629.0728.67-0.27%86,410
Sep 23, 202429.0029.1529.0029.1528.751.04%17,778
Sep 20, 202428.6428.8628.6428.8528.451.10%7,955
Sep 19, 202428.8728.8728.4728.5428.14-0.51%25,124
Sep 18, 202428.8228.8228.6228.6828.29-0.52%90,731
Sep 17, 202428.8228.8328.8228.8328.440.02%1,665
Sep 16, 202428.7328.8528.6928.8328.430.86%2,818
Sep 13, 202428.3428.5828.3428.5828.191.26%1,498
Sep 12, 202428.1528.2428.1328.2227.840.37%3,642
Sep 11, 202427.7728.1327.7728.1227.730.24%1,812
Sep 10, 202427.9628.0527.9628.0527.670.47%2,555
Sep 9, 202427.8827.9227.7727.9227.540.52%1,149
Sep 6, 202428.0928.0927.7527.7827.39-1.02%2,552
Sep 5, 202428.1328.1328.0128.0627.68-0.06%3,577
Sep 4, 202428.0828.0928.0028.0827.690.39%2,943
Sep 3, 202428.0228.0227.8127.9727.59-2,233
Aug 30, 202427.9628.0027.7927.9727.590.38%3,496
Aug 29, 202427.8327.8627.6427.8627.480.59%2,838
Aug 28, 202427.8027.8227.7027.7027.32-0.57%6,493
Aug 27, 202427.9127.9127.7427.8627.48-0.19%3,531