First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
50.17
-0.23 (-0.46%)
At close: Feb 20, 2026, 4:00 PM EST
50.00
-0.17 (-0.34%)
After-hours: Feb 20, 2026, 7:09 PM EST
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.89 | 51.00 | 49.62 | 50.17 | 50.17 | -0.46% | 92,834 |
| Feb 19, 2026 | 50.38 | 50.65 | 49.86 | 50.40 | 50.40 | -1.41% | 79,312 |
| Feb 18, 2026 | 50.95 | 51.63 | 50.72 | 51.12 | 51.12 | 0.81% | 132,814 |
| Feb 17, 2026 | 50.46 | 50.95 | 49.58 | 50.71 | 50.71 | 0.34% | 68,363 |
| Feb 13, 2026 | 49.95 | 51.00 | 49.47 | 50.54 | 50.54 | 2.78% | 56,123 |
| Feb 12, 2026 | 51.42 | 51.54 | 49.12 | 49.17 | 49.17 | -3.91% | 53,092 |
| Feb 11, 2026 | 51.46 | 52.09 | 49.83 | 51.17 | 51.17 | 1.29% | 84,963 |
| Feb 10, 2026 | 50.32 | 51.41 | 50.09 | 50.52 | 50.52 | -0.14% | 38,113 |
| Feb 9, 2026 | 49.73 | 50.68 | 49.26 | 50.59 | 50.59 | 1.84% | 76,952 |
| Feb 6, 2026 | 48.56 | 49.75 | 48.25 | 49.68 | 49.68 | 4.74% | 57,691 |
| Feb 5, 2026 | 48.30 | 48.96 | 47.19 | 47.43 | 47.43 | -4.30% | 77,845 |
| Feb 4, 2026 | 51.06 | 51.48 | 48.09 | 49.56 | 49.56 | -1.94% | 77,184 |
| Feb 3, 2026 | 50.08 | 51.20 | 49.12 | 50.54 | 50.54 | 2.25% | 54,788 |
| Feb 2, 2026 | 48.91 | 49.84 | 48.64 | 49.43 | 49.43 | 0.35% | 60,087 |
| Jan 30, 2026 | 50.19 | 50.79 | 49.05 | 49.26 | 49.26 | -2.86% | 73,189 |
| Jan 29, 2026 | 51.85 | 51.85 | 49.31 | 50.71 | 50.71 | -2.22% | 113,944 |
| Jan 28, 2026 | 51.37 | 52.08 | 51.22 | 51.86 | 51.86 | 2.61% | 89,912 |
| Jan 27, 2026 | 50.02 | 50.75 | 49.73 | 50.54 | 50.54 | 1.54% | 75,890 |
| Jan 26, 2026 | 50.49 | 50.49 | 49.52 | 49.77 | 49.77 | -1.48% | 192,998 |
| Jan 23, 2026 | 51.25 | 51.25 | 50.21 | 50.52 | 50.52 | -1.06% | 86,025 |
| Jan 22, 2026 | 50.95 | 51.40 | 50.63 | 51.06 | 51.06 | 1.81% | 146,822 |
| Jan 21, 2026 | 49.79 | 50.34 | 48.87 | 50.15 | 50.15 | 2.14% | 139,549 |
| Jan 20, 2026 | 48.40 | 49.65 | 48.40 | 49.10 | 49.10 | -0.95% | 87,195 |
| Jan 16, 2026 | 49.69 | 49.96 | 49.31 | 49.57 | 49.57 | 0.47% | 111,473 |
| Jan 15, 2026 | 49.62 | 50.04 | 49.28 | 49.34 | 49.34 | 0.53% | 154,820 |
| Jan 14, 2026 | 49.28 | 49.43 | 48.79 | 49.08 | 49.08 | -0.87% | 100,081 |
| Jan 13, 2026 | 49.46 | 49.99 | 49.13 | 49.51 | 49.51 | 0.80% | 117,760 |
| Jan 12, 2026 | 48.13 | 49.45 | 48.13 | 49.12 | 49.12 | 1.36% | 66,913 |
| Jan 9, 2026 | 48.12 | 48.60 | 47.70 | 48.46 | 48.46 | 1.59% | 118,853 |
| Jan 8, 2026 | 47.73 | 48.31 | 47.38 | 47.70 | 47.70 | 0.10% | 61,189 |
| Jan 7, 2026 | 48.20 | 48.20 | 47.25 | 47.65 | 47.65 | -1.02% | 134,993 |
| Jan 6, 2026 | 47.83 | 48.20 | 47.57 | 48.14 | 48.14 | 1.50% | 111,195 |
| Jan 5, 2026 | 47.20 | 47.77 | 47.11 | 47.43 | 47.43 | 2.04% | 307,927 |
| Jan 2, 2026 | 45.22 | 46.58 | 45.22 | 46.48 | 46.48 | 4.23% | 268,021 |
| 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 |