First Trust EIP Carbon Impact ETF (ECLN)
NYSEARCA: ECLN · Real-Time Price · USD
30.39
+0.20 (0.67%)
At close: Mar 28, 2025, 3:08 PM
30.57
+0.19 (0.62%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ECLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 30.08 | 30.27 | 30.08 | 30.27 | 30.11 | 0.55% | 426 |
| Feb 12, 2025 | 29.91 | 30.11 | 29.91 | 30.10 | 29.94 | -0.27% | 1,645 |
| Feb 11, 2025 | 30.02 | 30.18 | 30.02 | 30.18 | 30.02 | 0.09% | 696 |
| Feb 10, 2025 | 30.10 | 30.15 | 29.92 | 30.15 | 29.99 | 0.67% | 908 |
| Feb 7, 2025 | 30.02 | 30.12 | 29.92 | 29.95 | 29.79 | -0.18% | 4,613 |
| Feb 6, 2025 | 30.08 | 30.08 | 29.87 | 30.01 | 29.85 | -0.12% | 1,828 |
| Feb 5, 2025 | 29.87 | 30.10 | 29.87 | 30.04 | 29.88 | 0.91% | 3,533 |
| Feb 4, 2025 | 29.82 | 29.82 | 29.73 | 29.77 | 29.61 | -0.27% | 1,539 |
| Feb 3, 2025 | 29.07 | 29.93 | 29.07 | 29.85 | 29.69 | 0.67% | 7,242 |
| Jan 31, 2025 | 29.77 | 29.81 | 29.65 | 29.65 | 29.49 | -0.48% | 1,347 |
| Jan 30, 2025 | 29.73 | 29.83 | 29.65 | 29.79 | 29.64 | 1.79% | 6,496 |
| Jan 29, 2025 | 29.38 | 29.38 | 29.27 | 29.27 | 29.12 | 0.02% | 1,324 |
| Jan 28, 2025 | 29.28 | 29.28 | 29.06 | 29.26 | 29.11 | -0.86% | 5,821 |
| Jan 27, 2025 | 29.79 | 29.79 | 29.16 | 29.52 | 29.36 | -2.19% | 1,657 |
| Jan 24, 2025 | 30.15 | 30.25 | 30.11 | 30.18 | 30.02 | 0.45% | 3,883 |
| Jan 23, 2025 | 30.16 | 30.17 | 30.02 | 30.05 | 29.89 | 0.33% | 3,888 |
| Jan 22, 2025 | 30.55 | 30.55 | 29.95 | 29.95 | 29.79 | -2.15% | 3,858 |
| Jan 21, 2025 | 30.54 | 30.63 | 30.54 | 30.60 | 30.44 | 1.31% | 1,014 |
| Jan 17, 2025 | 30.27 | 30.27 | 30.21 | 30.21 | 30.05 | 0.51% | 1,812 |
| Jan 16, 2025 | 29.55 | 30.05 | 29.55 | 30.05 | 29.89 | 2.08% | 710 |