First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)

QCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	45.22	46.58	45.22	46.50	-	4.28%	236,727
Dec 31, 2025	44.87	44.98	44.49	44.59	44.59	-0.69%	44,650
Dec 30, 2025	45.85	45.85	44.88	44.90	44.90	-1.49%	52,973
Dec 29, 2025	45.65	46.28	45.58	45.58	45.58	-1.70%	187,887
Dec 26, 2025	46.65	46.65	46.05	46.37	46.37	-0.60%	42,807
Dec 24, 2025	46.40	46.65	46.25	46.65	46.65	0.32%	25,921
Dec 23, 2025	46.88	46.96	46.16	46.50	46.50	-1.34%	50,227
Dec 22, 2025	46.77	47.51	46.59	47.13	47.13	1.89%	90,394
Dec 19, 2025	45.01	46.37	45.01	46.26	46.26	2.86%	56,431
Dec 18, 2025	44.41	45.12	44.36	44.97	44.97	3.70%	199,857
Dec 17, 2025	44.98	45.36	43.35	43.36	43.36	-2.75%	50,350
Dec 16, 2025	44.63	44.94	44.00	44.59	44.59	-0.58%	61,301
Dec 15, 2025	45.74	45.77	44.85	44.85	44.85	-1.06%	46,712
Dec 12, 2025	46.39	47.00	44.98	45.33	45.33	-2.77%	54,529
Dec 11, 2025	45.69	46.66	45.11	46.62	46.58	1.35%	84,779
Dec 10, 2025	45.56	46.57	45.49	46.00	45.96	0.41%	106,782
Dec 9, 2025	45.63	46.33	45.46	45.81	45.77	-0.24%	58,327
Dec 8, 2025	46.37	46.37	45.40	45.92	45.88	-0.95%	78,850
Dec 5, 2025	46.48	46.96	46.23	46.36	46.32	0.13%	85,205
Dec 4, 2025	45.30	46.34	45.15	46.30	46.26	2.28%	106,197
Dec 3, 2025	44.61	45.38	44.26	45.27	45.23	1.46%	62,223
Dec 2, 2025	44.42	45.11	44.18	44.62	44.58	0.84%	61,700
Dec 1, 2025	44.68	44.95	44.24	44.25	44.21	-2.58%	95,386
Nov 28, 2025	44.86	45.49	44.64	45.42	45.38	2.18%	95,182
Nov 26, 2025	43.59	44.80	43.56	44.45	44.41	2.51%	108,919
Nov 25, 2025	42.62	43.42	41.95	43.36	43.32	1.59%	43,326
Nov 24, 2025	41.87	42.78	41.86	42.68	42.64	2.57%	201,351
Nov 21, 2025	41.12	41.99	39.83	41.61	41.57	1.23%	112,724
Nov 20, 2025	43.71	44.43	41.07	41.10	41.07	-4.05%	51,186
Nov 19, 2025	42.78	43.79	42.70	42.84	42.80	0.48%	78,971
Nov 18, 2025	41.89	43.21	41.86	42.64	42.60	0.13%	69,548
Nov 17, 2025	43.07	43.85	42.20	42.58	42.54	-1.82%	129,261
Nov 14, 2025	41.90	44.27	41.78	43.37	43.33	-0.28%	363,469
Nov 13, 2025	45.58	45.62	43.17	43.49	43.45	-5.64%	76,339
Nov 12, 2025	46.78	46.78	45.34	46.09	46.05	-0.97%	125,937
Nov 11, 2025	46.87	46.87	45.98	46.54	46.50	-1.29%	77,843
Nov 10, 2025	46.95	47.75	46.34	47.15	47.11	3.12%	257,893
Nov 7, 2025	44.50	45.76	43.78	45.72	45.68	-0.26%	125,674
Nov 6, 2025	47.22	47.22	45.44	45.84	45.80	-2.94%	282,240
Nov 5, 2025	45.37	47.73	45.23	47.23	47.19	6.13%	326,521
Nov 4, 2025	45.18	45.71	44.45	44.50	44.46	-4.38%	159,810
Nov 3, 2025	46.58	46.98	46.11	46.54	46.49	0.04%	174,754
Oct 31, 2025	45.75	46.60	45.75	46.52	46.48	2.47%	257,988
Oct 30, 2025	46.42	46.45	45.34	45.40	45.36	-2.73%	64,995
Oct 29, 2025	46.41	47.55	46.31	46.67	46.63	1.50%	135,389
Oct 28, 2025	46.18	46.54	45.71	45.98	45.94	-0.41%	85,348
Oct 27, 2025	46.78	46.78	45.89	46.17	46.13	0.02%	118,672
Oct 24, 2025	46.20	46.42	45.82	46.16	46.12	2.51%	79,448
Oct 23, 2025	43.95	45.24	43.95	45.03	44.99	2.03%	40,844
Oct 22, 2025	45.11	45.42	43.19	44.13	44.09	-3.03%	119,262

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.