First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
33.15
-0.54 (-1.60%)
At close: Oct 31, 2024, 4:00 PM
32.69
-0.46 (-1.40%)
After-hours: Oct 31, 2024, 7:41 PM EDT
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 33.77 | 33.77 | 33.15 | 33.15 | 33.15 | -1.60% | 99,461 |
| Oct 30, 2024 | 33.60 | 34.26 | 33.56 | 33.69 | 33.69 | -1.35% | 83,617 |
| Oct 29, 2024 | 34.28 | 34.33 | 33.96 | 34.15 | 34.15 | -0.93% | 91,716 |
| Oct 28, 2024 | 34.12 | 34.88 | 34.12 | 34.47 | 34.47 | 1.68% | 144,386 |
| Oct 25, 2024 | 33.62 | 34.14 | 33.58 | 33.90 | 33.90 | 1.01% | 52,900 |
| Oct 24, 2024 | 33.34 | 33.56 | 33.13 | 33.56 | 33.56 | 3.07% | 199,200 |
| Oct 23, 2024 | 32.89 | 33.17 | 32.24 | 32.56 | 32.56 | -2.54% | 112,000 |
| Oct 22, 2024 | 33.24 | 33.51 | 33.07 | 33.41 | 33.41 | -0.03% | 73,100 |
| Oct 21, 2024 | 33.63 | 33.69 | 33.07 | 33.42 | 33.42 | -1.12% | 67,500 |
| Oct 18, 2024 | 34.00 | 34.07 | 33.73 | 33.80 | 33.80 | -0.24% | 54,200 |
| Oct 17, 2024 | 34.42 | 34.42 | 33.83 | 33.88 | 33.88 | -1.77% | 80,108 |
| Oct 16, 2024 | 34.17 | 34.56 | 34.14 | 34.49 | 34.49 | 1.86% | 113,600 |
| Oct 15, 2024 | 34.58 | 34.65 | 33.79 | 33.86 | 33.86 | -2.25% | 86,400 |
| Oct 14, 2024 | 34.70 | 34.71 | 34.24 | 34.64 | 34.64 | 0.12% | 38,009 |
| Oct 11, 2024 | 33.85 | 34.73 | 33.70 | 34.60 | 34.60 | 1.08% | 103,307 |
| Oct 10, 2024 | 34.80 | 34.80 | 34.12 | 34.23 | 34.23 | -2.70% | 114,047 |
| Oct 9, 2024 | 34.93 | 35.36 | 34.76 | 35.18 | 35.18 | 1.44% | 78,730 |
| Oct 8, 2024 | 35.00 | 35.00 | 34.50 | 34.68 | 34.68 | -1.37% | 56,200 |
| Oct 7, 2024 | 35.15 | 35.35 | 34.79 | 35.16 | 35.16 | 0.26% | 61,500 |
| Oct 4, 2024 | 35.07 | 35.16 | 34.65 | 35.07 | 35.07 | 1.51% | 62,001 |
| Oct 3, 2024 | 34.51 | 34.81 | 34.28 | 34.55 | 34.55 | -1.00% | 91,600 |
| Oct 2, 2024 | 34.88 | 34.96 | 34.38 | 34.90 | 34.90 | -0.85% | 57,053 |
| Oct 1, 2024 | 35.88 | 35.88 | 34.79 | 35.20 | 35.20 | -1.98% | 197,408 |
| Sep 30, 2024 | 36.14 | 36.35 | 35.65 | 35.91 | 35.91 | -1.32% | 96,013 |
| Sep 27, 2024 | 36.20 | 36.66 | 36.18 | 36.39 | 36.39 | 1.96% | 78,913 |
| Sep 26, 2024 | 35.60 | 36.03 | 35.21 | 35.69 | 35.69 | 2.18% | 55,536 |
| Sep 25, 2024 | 35.38 | 35.41 | 34.85 | 34.93 | 34.85 | -1.85% | 41,100 |
| Sep 24, 2024 | 35.59 | 35.82 | 35.26 | 35.59 | 35.51 | 0.85% | 57,500 |
| Sep 23, 2024 | 34.99 | 35.32 | 34.82 | 35.29 | 35.21 | 1.18% | 48,400 |
| Sep 20, 2024 | 35.31 | 35.31 | 34.57 | 34.88 | 34.80 | -2.02% | 101,605 |
| Sep 19, 2024 | 36.24 | 36.24 | 35.49 | 35.60 | 35.52 | 1.80% | 124,376 |
| Sep 18, 2024 | 35.15 | 36.41 | 34.84 | 34.97 | 34.89 | -0.65% | 127,600 |
| Sep 17, 2024 | 34.98 | 35.64 | 34.96 | 35.20 | 35.12 | 1.38% | 79,600 |
| Sep 16, 2024 | 34.62 | 34.79 | 34.21 | 34.72 | 34.64 | -0.26% | 70,848 |
| Sep 13, 2024 | 34.74 | 35.06 | 34.60 | 34.81 | 34.73 | 1.37% | 159,241 |
| Sep 12, 2024 | 34.44 | 34.65 | 33.94 | 34.34 | 34.26 | -0.67% | 59,133 |
| Sep 11, 2024 | 33.48 | 34.59 | 33.09 | 34.57 | 34.49 | 5.43% | 119,108 |
| Sep 10, 2024 | 32.40 | 32.84 | 31.98 | 32.79 | 32.72 | 1.11% | 95,300 |
| Sep 9, 2024 | 32.67 | 33.01 | 32.30 | 32.43 | 32.36 | -0.12% | 68,900 |
| Sep 6, 2024 | 33.69 | 33.74 | 32.33 | 32.47 | 32.40 | -3.82% | 119,343 |
| Sep 5, 2024 | 33.84 | 34.25 | 33.53 | 33.76 | 33.68 | 0.03% | 92,758 |
| Sep 4, 2024 | 33.15 | 34.21 | 33.15 | 33.75 | 33.67 | 0.99% | 118,605 |
| Sep 3, 2024 | 34.85 | 34.97 | 33.26 | 33.42 | 33.35 | -5.25% | 124,841 |
| Aug 30, 2024 | 35.25 | 35.46 | 34.83 | 35.27 | 35.19 | 0.92% | 67,700 |
| Aug 29, 2024 | 34.96 | 35.69 | 34.86 | 34.95 | 34.87 | 0.75% | 109,337 |
| Aug 28, 2024 | 35.14 | 35.33 | 34.40 | 34.69 | 34.61 | -1.92% | 75,000 |
| Aug 27, 2024 | 35.37 | 35.46 | 34.91 | 35.37 | 35.29 | -0.87% | 53,443 |
| Aug 26, 2024 | 35.99 | 36.36 | 35.60 | 35.68 | 35.60 | -0.45% | 70,438 |
| Aug 23, 2024 | 34.50 | 35.85 | 34.50 | 35.84 | 35.76 | 5.10% | 116,923 |
| Aug 22, 2024 | 34.83 | 34.84 | 34.05 | 34.10 | 34.02 | -2.18% | 72,607 |
| Aug 21, 2024 | 34.51 | 34.94 | 34.38 | 34.86 | 34.78 | 1.87% | 85,200 |
| Aug 20, 2024 | 34.69 | 34.94 | 34.12 | 34.22 | 34.14 | -1.58% | 97,600 |
| Aug 19, 2024 | 34.05 | 34.80 | 33.97 | 34.77 | 34.69 | 2.23% | 92,136 |
| Aug 16, 2024 | 33.80 | 34.26 | 33.70 | 34.01 | 33.93 | -0.23% | 167,500 |
| Aug 15, 2024 | 33.19 | 34.32 | 33.19 | 34.09 | 34.01 | 4.31% | 112,985 |
| Aug 14, 2024 | 33.39 | 33.41 | 32.57 | 32.68 | 32.61 | -2.04% | 103,000 |
| Aug 13, 2024 | 32.42 | 33.40 | 32.35 | 33.36 | 33.29 | 3.67% | 86,738 |
| Aug 12, 2024 | 32.56 | 32.59 | 32.04 | 32.18 | 32.11 | -1.32% | 127,540 |
| Aug 9, 2024 | 32.85 | 32.85 | 32.23 | 32.61 | 32.54 | -1.18% | 73,619 |
| Aug 8, 2024 | 32.03 | 33.15 | 31.84 | 33.00 | 32.93 | 4.20% | 237,500 |
| Aug 7, 2024 | 33.01 | 33.14 | 31.59 | 31.67 | 31.60 | -2.16% | 147,338 |
| Aug 6, 2024 | 32.76 | 32.94 | 32.03 | 32.37 | 32.30 | -0.03% | 174,400 |
| Aug 5, 2024 | 31.00 | 33.10 | 30.95 | 32.38 | 32.31 | -2.70% | 245,338 |
| Aug 2, 2024 | 33.80 | 34.05 | 33.06 | 33.28 | 33.21 | -5.35% | 280,200 |
| Aug 1, 2024 | 36.59 | 36.97 | 34.83 | 35.16 | 35.08 | -3.99% | 152,300 |
| Jul 31, 2024 | 36.02 | 37.43 | 36.02 | 36.62 | 36.54 | 3.13% | 157,000 |
| Jul 30, 2024 | 36.41 | 36.50 | 35.34 | 35.51 | 35.43 | -2.55% | 136,000 |
| Jul 29, 2024 | 36.64 | 36.95 | 36.15 | 36.44 | 36.36 | 0.33% | 98,264 |
| Jul 26, 2024 | 36.32 | 36.64 | 35.95 | 36.32 | 36.24 | 1.74% | 100,150 |
| Jul 25, 2024 | 35.68 | 36.72 | 35.50 | 35.70 | 35.62 | -0.39% | 68,500 |
| Jul 24, 2024 | 36.39 | 36.94 | 35.81 | 35.84 | 35.76 | -3.08% | 129,140 |
| Jul 23, 2024 | 36.93 | 37.26 | 36.70 | 36.98 | 36.90 | -0.48% | 68,200 |
| Jul 22, 2024 | 37.07 | 37.21 | 36.57 | 37.16 | 37.08 | 2.26% | 83,200 |
| Jul 19, 2024 | 36.86 | 36.86 | 36.18 | 36.34 | 36.26 | -2.13% | 74,500 |
| Jul 18, 2024 | 37.97 | 38.45 | 36.88 | 37.13 | 37.05 | -1.59% | 217,937 |
| Jul 17, 2024 | 38.43 | 39.09 | 37.61 | 37.73 | 37.65 | -3.65% | 142,408 |
| Jul 16, 2024 | 38.17 | 39.20 | 37.84 | 39.16 | 39.07 | 3.43% | 137,041 |
| Jul 15, 2024 | 38.40 | 38.40 | 37.75 | 37.86 | 37.78 | -2.85% | 173,232 |
| Jul 12, 2024 | 37.76 | 39.25 | 37.76 | 38.97 | 38.88 | 3.73% | 176,146 |
| Jul 11, 2024 | 37.63 | 38.22 | 37.14 | 37.57 | 37.49 | 1.68% | 129,500 |
| Jul 10, 2024 | 36.30 | 37.01 | 36.11 | 36.95 | 36.87 | 2.33% | 207,108 |
| Jul 9, 2024 | 36.05 | 36.40 | 35.72 | 36.11 | 36.03 | -0.50% | 151,100 |
| Jul 8, 2024 | 35.78 | 36.33 | 35.78 | 36.29 | 36.21 | 2.02% | 80,740 |
| Jul 5, 2024 | 35.80 | 35.89 | 35.30 | 35.57 | 35.49 | -0.31% | 145,013 |
| Jul 3, 2024 | 34.88 | 35.90 | 34.84 | 35.68 | 35.60 | 3.06% | 457,000 |
| Jul 2, 2024 | 34.10 | 34.82 | 34.10 | 34.62 | 34.54 | 2.21% | 84,609 |
| Jul 1, 2024 | 34.09 | 34.29 | 33.84 | 33.87 | 33.79 | -0.41% | 181,516 |
| Jun 28, 2024 | 35.21 | 35.26 | 33.79 | 34.01 | 33.93 | -2.94% | 123,004 |
| Jun 27, 2024 | 34.54 | 35.09 | 34.40 | 35.04 | 34.96 | 0.23% | 68,100 |
| Jun 26, 2024 | 34.75 | 35.22 | 34.68 | 34.96 | 34.71 | 1.92% | 148,012 |
| Jun 25, 2024 | 34.50 | 34.55 | 34.15 | 34.30 | 34.05 | -0.95% | 70,227 |
| Jun 24, 2024 | 34.50 | 35.01 | 34.39 | 34.63 | 34.38 | 0.38% | 100,158 |
| Jun 21, 2024 | 34.67 | 34.83 | 34.27 | 34.50 | 34.25 | -0.63% | 271,900 |
| Jun 20, 2024 | 35.15 | 35.20 | 34.63 | 34.72 | 34.47 | -2.96% | 178,209 |
| Jun 18, 2024 | 35.54 | 35.87 | 35.49 | 35.78 | 35.52 | -0.17% | 272,017 |
| Jun 17, 2024 | 36.01 | 36.08 | 35.29 | 35.84 | 35.58 | -0.94% | 138,685 |
| Jun 14, 2024 | 37.00 | 37.22 | 36.16 | 36.18 | 35.92 | -3.47% | 202,116 |
| Jun 13, 2024 | 38.18 | 38.44 | 37.31 | 37.48 | 37.21 | -1.83% | 102,331 |
| Jun 12, 2024 | 38.55 | 39.17 | 38.04 | 38.18 | 37.90 | 1.49% | 250,700 |
| Jun 11, 2024 | 37.28 | 37.71 | 36.84 | 37.62 | 37.35 | 0.27% | 94,621 |