First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
27.81
-0.67 (-2.35%)
May 5, 2025, 4:00 PM EDT - Market closed
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 28.18 | 28.18 | 27.69 | 27.81 | 27.81 | -2.35% | 89,815 |
| May 2, 2025 | 28.28 | 28.74 | 28.24 | 28.48 | 28.48 | 2.12% | 46,829 |
| May 1, 2025 | 27.94 | 28.48 | 27.89 | 27.89 | 27.89 | 0.50% | 45,329 |
| Apr 30, 2025 | 27.32 | 27.76 | 26.82 | 27.75 | 27.75 | -1.87% | 54,556 |
| Apr 29, 2025 | 28.15 | 28.38 | 27.92 | 28.28 | 28.28 | -0.39% | 67,485 |
| Apr 28, 2025 | 28.17 | 28.64 | 27.93 | 28.39 | 28.39 | 1.00% | 55,624 |
| Apr 25, 2025 | 27.29 | 28.15 | 27.25 | 28.11 | 28.11 | 2.33% | 56,808 |
| Apr 24, 2025 | 26.57 | 27.52 | 26.57 | 27.47 | 27.47 | 4.29% | 77,965 |
| Apr 23, 2025 | 26.99 | 27.21 | 26.30 | 26.34 | 26.34 | 0.57% | 61,864 |
| Apr 22, 2025 | 25.83 | 26.53 | 25.83 | 26.19 | 26.19 | 3.27% | 53,446 |
| Apr 21, 2025 | 25.65 | 25.76 | 24.99 | 25.36 | 25.36 | -2.95% | 80,564 |
| Apr 17, 2025 | 25.99 | 26.22 | 25.81 | 26.13 | 26.13 | 0.65% | 46,402 |
| Apr 16, 2025 | 26.14 | 26.54 | 25.44 | 25.96 | 25.96 | -2.15% | 68,401 |
| Apr 15, 2025 | 26.82 | 27.12 | 26.39 | 26.53 | 26.53 | -1.70% | 63,312 |
| Apr 14, 2025 | 26.85 | 27.18 | 26.42 | 26.99 | 26.99 | 2.74% | 147,196 |
| Apr 11, 2025 | 25.63 | 26.30 | 25.22 | 26.27 | 26.27 | 1.59% | 106,175 |
| Apr 10, 2025 | 26.49 | 26.49 | 24.96 | 25.86 | 25.86 | -5.76% | 74,611 |
| Apr 9, 2025 | 24.24 | 27.57 | 24.24 | 27.44 | 27.44 | 12.18% | 149,558 |
| Apr 8, 2025 | 26.79 | 26.79 | 24.02 | 24.46 | 24.46 | -5.41% | 182,273 |
| Apr 7, 2025 | 24.75 | 27.28 | 24.67 | 25.86 | 25.86 | -0.31% | 218,179 |
| Apr 4, 2025 | 26.51 | 26.67 | 25.00 | 25.94 | 25.94 | -5.64% | 222,974 |
| Apr 3, 2025 | 27.76 | 28.38 | 27.44 | 27.49 | 27.49 | -5.79% | 61,302 |
| Apr 2, 2025 | 28.51 | 29.47 | 28.50 | 29.18 | 29.18 | - | 81,125 |
| Apr 1, 2025 | 28.56 | 29.33 | 28.29 | 29.18 | 29.18 | 1.96% | 49,958 |
| Mar 31, 2025 | 28.16 | 28.76 | 27.63 | 28.62 | 28.62 | -0.66% | 71,332 |
| Mar 28, 2025 | 29.47 | 29.47 | 28.71 | 28.81 | 28.81 | -2.96% | 68,661 |
| Mar 27, 2025 | 29.62 | 30.17 | 29.50 | 29.69 | 29.69 | -0.37% | 52,495 |
| Mar 26, 2025 | 30.49 | 30.67 | 29.58 | 29.80 | 29.78 | -2.58% | 53,977 |
| Mar 25, 2025 | 30.52 | 30.67 | 30.41 | 30.59 | 30.57 | 0.36% | 39,106 |
| Mar 24, 2025 | 30.30 | 30.79 | 30.30 | 30.48 | 30.46 | 2.25% | 78,762 |
| Mar 21, 2025 | 29.20 | 29.87 | 29.11 | 29.81 | 29.79 | 0.68% | 69,819 |
| Mar 20, 2025 | 29.61 | 30.06 | 29.54 | 29.61 | 29.59 | -1.14% | 44,837 |
| Mar 19, 2025 | 29.59 | 30.28 | 29.59 | 29.95 | 29.93 | 1.25% | 82,010 |
| Mar 18, 2025 | 29.53 | 29.80 | 29.43 | 29.58 | 29.56 | -1.00% | 127,675 |
| Mar 17, 2025 | 29.23 | 30.05 | 29.23 | 29.88 | 29.86 | 2.01% | 89,364 |
| Mar 14, 2025 | 29.12 | 29.35 | 28.81 | 29.29 | 29.27 | 1.88% | 111,209 |
| Mar 13, 2025 | 29.08 | 29.45 | 28.47 | 28.75 | 28.73 | -1.57% | 79,355 |
| Mar 12, 2025 | 29.46 | 29.54 | 28.92 | 29.21 | 29.19 | 0.59% | 80,022 |
| Mar 11, 2025 | 29.17 | 29.49 | 28.50 | 29.04 | 29.02 | -0.34% | 194,945 |
| Mar 10, 2025 | 29.52 | 30.01 | 28.87 | 29.14 | 29.12 | -3.03% | 139,015 |
| Mar 7, 2025 | 29.20 | 30.15 | 29.20 | 30.05 | 30.03 | 2.25% | 74,936 |
| Mar 6, 2025 | 29.24 | 29.77 | 29.10 | 29.39 | 29.37 | -1.80% | 69,240 |
| Mar 5, 2025 | 29.38 | 29.93 | 29.07 | 29.93 | 29.91 | 2.71% | 72,869 |
| Mar 4, 2025 | 28.47 | 29.80 | 28.24 | 29.14 | 29.12 | 0.17% | 146,143 |
| Mar 3, 2025 | 30.70 | 30.75 | 28.85 | 29.09 | 29.07 | -4.25% | 109,782 |
| Feb 28, 2025 | 30.34 | 30.53 | 29.88 | 30.38 | 30.36 | -0.39% | 93,461 |
| Feb 27, 2025 | 31.50 | 31.81 | 30.46 | 30.50 | 30.48 | -3.17% | 66,234 |
| Feb 26, 2025 | 31.60 | 32.26 | 31.43 | 31.50 | 31.48 | 0.19% | 63,405 |
| Feb 25, 2025 | 32.22 | 32.33 | 31.34 | 31.44 | 31.42 | -2.60% | 117,248 |
| Feb 24, 2025 | 32.96 | 32.96 | 32.17 | 32.28 | 32.26 | -2.27% | 83,971 |