First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
29.04
-0.10 (-0.34%)
At close: Mar 11, 2025, 4:00 PM
29.64
+0.60 (2.07%)
After-hours: Mar 11, 2025, 4:36 PM EST
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 29.17 | 29.49 | 28.50 | 29.04 | 29.04 | -0.34% | 194,945 |
| Mar 10, 2025 | 29.52 | 30.01 | 28.87 | 29.14 | 29.14 | -3.03% | 139,015 |
| Mar 7, 2025 | 29.20 | 30.15 | 29.20 | 30.05 | 30.05 | 2.25% | 74,936 |
| Mar 6, 2025 | 29.24 | 29.77 | 29.10 | 29.39 | 29.39 | -1.80% | 69,240 |
| Mar 5, 2025 | 29.38 | 29.93 | 29.07 | 29.93 | 29.93 | 2.71% | 72,869 |
| Mar 4, 2025 | 28.47 | 29.80 | 28.24 | 29.14 | 29.14 | 0.17% | 146,143 |
| Mar 3, 2025 | 30.70 | 30.75 | 28.85 | 29.09 | 29.09 | -4.25% | 109,782 |
| Feb 28, 2025 | 30.34 | 30.53 | 29.88 | 30.38 | 30.38 | -0.39% | 93,461 |
| Feb 27, 2025 | 31.50 | 31.81 | 30.46 | 30.50 | 30.50 | -3.17% | 66,234 |
| Feb 26, 2025 | 31.60 | 32.26 | 31.43 | 31.50 | 31.50 | 0.19% | 63,405 |
| Feb 25, 2025 | 32.22 | 32.33 | 31.34 | 31.44 | 31.44 | -2.60% | 117,248 |
| Feb 24, 2025 | 32.96 | 32.96 | 32.17 | 32.28 | 32.28 | -2.27% | 83,971 |
| Feb 21, 2025 | 33.97 | 34.09 | 32.85 | 33.03 | 33.03 | -3.02% | 137,616 |
| Feb 20, 2025 | 34.18 | 34.34 | 33.58 | 34.06 | 34.06 | -0.32% | 116,103 |
| Feb 19, 2025 | 34.06 | 34.39 | 34.00 | 34.17 | 34.17 | 0.53% | 58,156 |
| Feb 18, 2025 | 33.30 | 34.05 | 33.19 | 33.99 | 33.99 | 2.07% | 88,424 |
| Feb 14, 2025 | 33.17 | 33.57 | 33.07 | 33.30 | 33.30 | 1.15% | 66,201 |
| Feb 13, 2025 | 32.12 | 32.94 | 32.12 | 32.92 | 32.92 | 3.33% | 85,333 |
| Feb 12, 2025 | 31.34 | 32.11 | 31.33 | 31.86 | 31.86 | 0.35% | 109,185 |
| Feb 11, 2025 | 32.05 | 32.30 | 31.68 | 31.75 | 31.75 | -2.58% | 103,979 |
| Feb 10, 2025 | 32.88 | 32.88 | 32.54 | 32.59 | 32.59 | -0.79% | 64,010 |
| Feb 7, 2025 | 33.39 | 33.58 | 32.68 | 32.85 | 32.85 | -1.85% | 104,456 |
| Feb 6, 2025 | 33.31 | 33.54 | 33.02 | 33.47 | 33.47 | 1.18% | 95,921 |
| Feb 5, 2025 | 33.32 | 33.68 | 33.07 | 33.08 | 33.08 | -0.81% | 77,515 |
| Feb 4, 2025 | 32.76 | 33.45 | 32.75 | 33.35 | 33.35 | 1.99% | 116,640 |
| Feb 3, 2025 | 32.29 | 33.14 | 32.21 | 32.70 | 32.70 | -2.48% | 150,744 |
| Jan 31, 2025 | 33.61 | 34.33 | 33.34 | 33.53 | 33.53 | -0.27% | 61,700 |
| Jan 30, 2025 | 33.51 | 33.85 | 33.20 | 33.62 | 33.62 | 1.97% | 65,043 |
| Jan 29, 2025 | 33.07 | 33.40 | 32.65 | 32.97 | 32.97 | 0.73% | 88,148 |
| Jan 28, 2025 | 33.35 | 33.35 | 32.31 | 32.73 | 32.73 | -1.86% | 81,293 |
| Jan 27, 2025 | 33.61 | 34.10 | 32.99 | 33.35 | 33.35 | -2.77% | 112,359 |
| Jan 24, 2025 | 34.39 | 34.72 | 34.27 | 34.30 | 34.30 | -0.06% | 66,825 |
| Jan 23, 2025 | 33.62 | 34.34 | 33.40 | 34.32 | 34.32 | 1.30% | 84,052 |
| Jan 22, 2025 | 34.69 | 34.84 | 33.88 | 33.88 | 33.88 | -2.76% | 125,202 |
| Jan 21, 2025 | 35.22 | 35.22 | 34.46 | 34.84 | 34.84 | -1.11% | 123,182 |
| Jan 17, 2025 | 35.47 | 35.62 | 35.23 | 35.23 | 35.23 | 0.31% | 110,296 |
| Jan 16, 2025 | 34.98 | 35.29 | 34.76 | 35.12 | 35.12 | 0.49% | 56,172 |
| Jan 15, 2025 | 35.12 | 35.33 | 34.94 | 34.95 | 34.95 | 2.16% | 255,364 |
| Jan 14, 2025 | 34.62 | 35.15 | 34.09 | 34.21 | 34.21 | - | 44,572 |
| Jan 13, 2025 | 33.75 | 34.24 | 33.33 | 34.21 | 34.21 | -0.38% | 54,133 |
| Jan 10, 2025 | 34.53 | 34.64 | 33.98 | 34.34 | 34.34 | -2.33% | 103,083 |
| Jan 8, 2025 | 35.88 | 35.88 | 34.76 | 35.16 | 35.16 | -3.51% | 99,108 |
| Jan 7, 2025 | 36.87 | 37.65 | 36.10 | 36.44 | 36.44 | -0.57% | 89,523 |
| Jan 6, 2025 | 36.92 | 37.44 | 36.60 | 36.65 | 36.65 | 1.22% | 117,424 |
| Jan 3, 2025 | 34.66 | 36.33 | 34.66 | 36.21 | 36.21 | 5.20% | 159,439 |
| Jan 2, 2025 | 34.09 | 34.90 | 34.04 | 34.42 | 34.42 | 1.44% | 134,970 |
| Dec 31, 2024 | 34.64 | 35.13 | 33.92 | 33.93 | 33.93 | -1.57% | 110,821 |
| Dec 30, 2024 | 34.47 | 34.64 | 33.95 | 34.47 | 34.47 | -1.88% | 184,909 |
| Dec 27, 2024 | 35.46 | 35.72 | 34.79 | 35.13 | 35.13 | -1.60% | 101,238 |
| Dec 26, 2024 | 35.50 | 36.00 | 35.36 | 35.70 | 35.70 | -0.14% | 101,247 |