First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
44.62
+0.37 (0.84%)
At close: Dec 2, 2025, 4:00 PM EST
44.91
+0.29 (0.65%)
After-hours: Dec 2, 2025, 7:55 PM EST
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 44.42 | 45.11 | 44.18 | 44.62 | - | 0.84% | 61,655 |
| Dec 1, 2025 | 44.68 | 44.95 | 44.24 | 44.25 | 44.25 | -2.58% | 92,940 |
| Nov 28, 2025 | 44.86 | 45.49 | 44.64 | 45.42 | 45.42 | 2.18% | 95,147 |
| Nov 26, 2025 | 43.59 | 44.80 | 43.56 | 44.45 | 44.45 | 2.51% | 108,899 |
| Nov 25, 2025 | 42.62 | 43.42 | 41.95 | 43.36 | 43.36 | 1.59% | 43,326 |
| Nov 24, 2025 | 41.87 | 42.78 | 41.86 | 42.68 | 42.68 | 2.57% | 201,348 |
| Nov 21, 2025 | 41.12 | 41.99 | 39.83 | 41.61 | 41.61 | 1.23% | 112,724 |
| Nov 20, 2025 | 43.71 | 44.43 | 41.07 | 41.10 | 41.10 | -4.05% | 51,186 |
| Nov 19, 2025 | 42.78 | 43.79 | 42.70 | 42.84 | 42.84 | 0.48% | 78,971 |
| Nov 18, 2025 | 41.89 | 43.21 | 41.86 | 42.64 | 42.64 | 0.13% | 69,548 |
| Nov 17, 2025 | 43.07 | 43.85 | 42.20 | 42.58 | 42.58 | -1.82% | 129,261 |
| Nov 14, 2025 | 41.90 | 44.27 | 41.78 | 43.37 | 43.37 | -0.28% | 363,469 |
| Nov 13, 2025 | 45.58 | 45.62 | 43.17 | 43.49 | 43.49 | -5.64% | 76,339 |
| Nov 12, 2025 | 46.78 | 46.78 | 45.34 | 46.09 | 46.09 | -0.97% | 125,937 |
| Nov 11, 2025 | 46.87 | 46.87 | 45.98 | 46.54 | 46.54 | -1.29% | 77,843 |
| Nov 10, 2025 | 46.95 | 47.75 | 46.34 | 47.15 | 47.15 | 3.12% | 257,893 |
| Nov 7, 2025 | 44.50 | 45.76 | 43.78 | 45.72 | 45.72 | -0.26% | 125,674 |
| Nov 6, 2025 | 47.22 | 47.22 | 45.44 | 45.84 | 45.84 | -2.94% | 282,240 |
| Nov 5, 2025 | 45.37 | 47.73 | 45.23 | 47.23 | 47.23 | 6.13% | 326,521 |
| Nov 4, 2025 | 45.18 | 45.71 | 44.45 | 44.50 | 44.50 | -4.38% | 159,810 |
| Nov 3, 2025 | 46.58 | 46.98 | 46.11 | 46.54 | 46.54 | 0.04% | 174,754 |
| Oct 31, 2025 | 45.75 | 46.60 | 45.75 | 46.52 | 46.52 | 2.47% | 257,988 |
| Oct 30, 2025 | 46.42 | 46.45 | 45.34 | 45.40 | 45.40 | -2.73% | 64,995 |
| Oct 29, 2025 | 46.41 | 47.55 | 46.31 | 46.67 | 46.67 | 1.50% | 135,389 |
| Oct 28, 2025 | 46.18 | 46.54 | 45.71 | 45.98 | 45.98 | -0.41% | 85,348 |
| Oct 27, 2025 | 46.78 | 46.78 | 45.89 | 46.17 | 46.17 | 0.02% | 118,672 |
| Oct 24, 2025 | 46.20 | 46.42 | 45.82 | 46.16 | 46.16 | 2.51% | 79,448 |
| Oct 23, 2025 | 43.95 | 45.24 | 43.95 | 45.03 | 45.03 | 2.03% | 40,844 |
| Oct 22, 2025 | 45.11 | 45.42 | 43.19 | 44.13 | 44.13 | -3.03% | 119,262 |
| Oct 21, 2025 | 46.33 | 46.39 | 45.24 | 45.51 | 45.51 | -1.90% | 92,522 |
| Oct 20, 2025 | 46.22 | 46.78 | 46.22 | 46.39 | 46.39 | 1.88% | 88,575 |
| Oct 17, 2025 | 45.81 | 46.24 | 45.09 | 45.54 | 45.53 | -1.69% | 66,495 |
| Oct 16, 2025 | 47.48 | 47.77 | 45.98 | 46.32 | 46.32 | -2.11% | 88,089 |
| Oct 15, 2025 | 47.08 | 47.59 | 46.17 | 47.32 | 47.32 | 2.45% | 117,003 |
| Oct 14, 2025 | 44.90 | 46.76 | 44.26 | 46.19 | 46.19 | 1.29% | 105,893 |
| Oct 13, 2025 | 44.09 | 45.88 | 43.96 | 45.60 | 45.60 | 7.93% | 95,392 |
| Oct 10, 2025 | 44.01 | 44.32 | 42.25 | 42.25 | 42.25 | -3.89% | 186,339 |
| Oct 9, 2025 | 43.73 | 44.30 | 43.50 | 43.96 | 43.96 | 0.48% | 66,837 |
| Oct 8, 2025 | 43.37 | 43.78 | 43.23 | 43.75 | 43.75 | 1.48% | 108,618 |
| Oct 7, 2025 | 44.32 | 44.55 | 42.93 | 43.11 | 43.11 | -2.38% | 164,660 |
| Oct 6, 2025 | 44.14 | 44.50 | 43.97 | 44.16 | 44.16 | 1.85% | 68,002 |
| Oct 3, 2025 | 43.48 | 43.90 | 42.77 | 43.36 | 43.36 | 0.58% | 109,316 |
| Oct 2, 2025 | 43.58 | 43.58 | 42.98 | 43.11 | 43.11 | -0.23% | 121,284 |
| Oct 1, 2025 | 41.93 | 43.30 | 41.93 | 43.21 | 43.21 | 2.98% | 115,762 |
| Sep 30, 2025 | 42.07 | 42.07 | 41.08 | 41.96 | 41.96 | -0.36% | 83,802 |
| Sep 29, 2025 | 42.38 | 42.71 | 41.74 | 42.11 | 42.11 | 0.31% | 1,242,049 |
| Sep 26, 2025 | 41.87 | 42.16 | 41.52 | 41.98 | 41.98 | 0.10% | 208,469 |
| Sep 25, 2025 | 41.06 | 42.05 | 40.62 | 41.94 | 41.94 | -0.14% | 205,087 |
| Sep 24, 2025 | 42.06 | 42.41 | 41.79 | 42.00 | 41.97 | 0.29% | 200,456 |
| Sep 23, 2025 | 42.80 | 43.17 | 41.87 | 41.88 | 41.85 | -1.71% | 114,945 |