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
Oct 29, 2025	46.41	47.52	46.31	47.32	-	2.92%	60,866
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	45.54	-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
Sep 22, 2025	41.55	42.64	41.44	42.61	42.58	2.53%	48,824
Sep 19, 2025	41.54	41.65	41.30	41.56	41.53	0.70%	73,447
Sep 18, 2025	40.84	41.45	40.42	41.27	41.24	2.20%	68,083
Sep 17, 2025	39.73	41.05	39.66	40.38	40.35	1.82%	185,683
Sep 16, 2025	39.41	39.80	39.36	39.66	39.63	1.46%	64,111
Sep 15, 2025	38.85	39.16	38.67	39.09	39.06	1.64%	83,645
Sep 12, 2025	38.34	38.57	38.14	38.46	38.43	0.08%	37,327
Sep 11, 2025	37.86	38.83	37.72	38.43	38.40	1.96%	61,148
Sep 10, 2025	37.62	38.18	37.58	37.69	37.66	1.18%	83,927
Sep 9, 2025	37.74	37.74	37.18	37.25	37.22	-1.40%	47,415
Sep 8, 2025	38.39	38.39	37.69	37.78	37.75	-1.25%	60,178
Sep 5, 2025	37.83	38.59	37.53	38.26	38.23	2.14%	122,322
Sep 4, 2025	37.23	37.46	36.88	37.46	37.43	0.38%	49,483
Sep 3, 2025	37.35	37.68	37.20	37.32	37.29	0.32%	73,679
Sep 2, 2025	36.85	37.27	36.69	37.20	37.17	-1.87%	111,441
Aug 29, 2025	38.46	38.60	37.81	37.91	37.88	-1.71%	32,371
Aug 28, 2025	38.36	38.65	38.29	38.57	38.54	0.97%	42,994
Aug 27, 2025	38.03	38.38	38.03	38.20	38.17	0.10%	74,685
Aug 26, 2025	38.06	38.58	37.96	38.16	38.13	0.28%	41,428
Aug 25, 2025	37.81	38.19	37.64	38.06	38.03	0.02%	86,267
Aug 22, 2025	36.35	38.09	36.35	38.05	38.02	4.90%	65,695
Aug 21, 2025	36.40	36.44	35.99	36.27	36.24	-1.09%	30,697
Aug 20, 2025	36.71	37.00	36.25	36.67	36.64	-1.07%	51,903

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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