First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
26.51
-0.48 (-1.78%)
Apr 15, 2025, 4:00 PM EDT - Market closed
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.82 | 27.12 | 26.39 | 26.53 | 26.53 | -1.70% | 63,312 |
| Apr 14, 2025 | 26.85 | 27.18 | 26.42 | 26.99 | 26.99 | 2.74% | 147,196 |
| Apr 11, 2025 | 25.63 | 26.30 | 25.22 | 26.27 | 26.27 | 1.59% | 106,175 |
| Apr 10, 2025 | 26.49 | 26.49 | 24.96 | 25.86 | 25.86 | -5.76% | 74,611 |
| Apr 9, 2025 | 24.24 | 27.57 | 24.24 | 27.44 | 27.44 | 12.18% | 149,558 |
| Apr 8, 2025 | 26.79 | 26.79 | 24.02 | 24.46 | 24.46 | -5.41% | 182,273 |
| Apr 7, 2025 | 24.75 | 27.28 | 24.67 | 25.86 | 25.86 | -0.31% | 218,179 |
| Apr 4, 2025 | 26.51 | 26.67 | 25.00 | 25.94 | 25.94 | -5.64% | 222,974 |
| Apr 3, 2025 | 27.76 | 28.38 | 27.44 | 27.49 | 27.49 | -5.79% | 61,302 |
| Apr 2, 2025 | 28.51 | 29.47 | 28.50 | 29.18 | 29.18 | - | 81,125 |
| Apr 1, 2025 | 28.56 | 29.33 | 28.29 | 29.18 | 29.18 | 1.96% | 49,958 |
| Mar 31, 2025 | 28.16 | 28.76 | 27.63 | 28.62 | 28.62 | -0.66% | 71,332 |
| Mar 28, 2025 | 29.47 | 29.47 | 28.71 | 28.81 | 28.81 | -2.96% | 68,661 |
| Mar 27, 2025 | 29.62 | 30.17 | 29.50 | 29.69 | 29.69 | -0.37% | 52,495 |
| Mar 26, 2025 | 30.49 | 30.67 | 29.58 | 29.80 | 29.78 | -2.58% | 53,977 |
| Mar 25, 2025 | 30.52 | 30.67 | 30.41 | 30.59 | 30.57 | 0.36% | 39,106 |
| Mar 24, 2025 | 30.30 | 30.79 | 30.30 | 30.48 | 30.46 | 2.25% | 78,762 |
| Mar 21, 2025 | 29.20 | 29.87 | 29.11 | 29.81 | 29.79 | 0.68% | 69,819 |
| Mar 20, 2025 | 29.61 | 30.06 | 29.54 | 29.61 | 29.59 | -1.14% | 44,837 |
| Mar 19, 2025 | 29.59 | 30.28 | 29.59 | 29.95 | 29.93 | 1.25% | 82,010 |
| Mar 18, 2025 | 29.53 | 29.80 | 29.43 | 29.58 | 29.56 | -1.00% | 127,675 |
| Mar 17, 2025 | 29.23 | 30.05 | 29.23 | 29.88 | 29.86 | 2.01% | 89,364 |
| Mar 14, 2025 | 29.12 | 29.35 | 28.81 | 29.29 | 29.27 | 1.88% | 111,209 |
| Mar 13, 2025 | 29.08 | 29.45 | 28.47 | 28.75 | 28.73 | -1.57% | 79,355 |
| Mar 12, 2025 | 29.46 | 29.54 | 28.92 | 29.21 | 29.19 | 0.59% | 80,022 |
| Mar 11, 2025 | 29.17 | 29.49 | 28.50 | 29.04 | 29.02 | -0.34% | 194,945 |
| Mar 10, 2025 | 29.52 | 30.01 | 28.87 | 29.14 | 29.12 | -3.03% | 139,015 |
| Mar 7, 2025 | 29.20 | 30.15 | 29.20 | 30.05 | 30.03 | 2.25% | 74,936 |
| Mar 6, 2025 | 29.24 | 29.77 | 29.10 | 29.39 | 29.37 | -1.80% | 69,240 |
| Mar 5, 2025 | 29.38 | 29.93 | 29.07 | 29.93 | 29.91 | 2.71% | 72,869 |
| Mar 4, 2025 | 28.47 | 29.80 | 28.24 | 29.14 | 29.12 | 0.17% | 146,143 |
| Mar 3, 2025 | 30.70 | 30.75 | 28.85 | 29.09 | 29.07 | -4.25% | 109,782 |
| Feb 28, 2025 | 30.34 | 30.53 | 29.88 | 30.38 | 30.36 | -0.39% | 93,461 |
| Feb 27, 2025 | 31.50 | 31.81 | 30.46 | 30.50 | 30.48 | -3.17% | 66,234 |
| Feb 26, 2025 | 31.60 | 32.26 | 31.43 | 31.50 | 31.48 | 0.19% | 63,405 |
| Feb 25, 2025 | 32.22 | 32.33 | 31.34 | 31.44 | 31.42 | -2.60% | 117,248 |
| Feb 24, 2025 | 32.96 | 32.96 | 32.17 | 32.28 | 32.26 | -2.27% | 83,971 |
| Feb 21, 2025 | 33.97 | 34.09 | 32.85 | 33.03 | 33.01 | -3.02% | 137,616 |
| Feb 20, 2025 | 34.18 | 34.34 | 33.58 | 34.06 | 34.04 | -0.32% | 116,103 |
| Feb 19, 2025 | 34.06 | 34.39 | 34.00 | 34.17 | 34.15 | 0.53% | 58,156 |
| Feb 18, 2025 | 33.30 | 34.05 | 33.19 | 33.99 | 33.97 | 2.07% | 88,424 |
| Feb 14, 2025 | 33.17 | 33.57 | 33.07 | 33.30 | 33.28 | 1.15% | 66,201 |
| Feb 13, 2025 | 32.12 | 32.94 | 32.12 | 32.92 | 32.90 | 3.33% | 85,333 |
| Feb 12, 2025 | 31.34 | 32.11 | 31.33 | 31.86 | 31.84 | 0.35% | 109,185 |
| Feb 11, 2025 | 32.05 | 32.30 | 31.68 | 31.75 | 31.73 | -2.58% | 103,979 |
| Feb 10, 2025 | 32.88 | 32.88 | 32.54 | 32.59 | 32.57 | -0.79% | 64,010 |
| Feb 7, 2025 | 33.39 | 33.58 | 32.68 | 32.85 | 32.83 | -1.85% | 104,456 |
| Feb 6, 2025 | 33.31 | 33.54 | 33.02 | 33.47 | 33.45 | 1.18% | 95,921 |
| Feb 5, 2025 | 33.32 | 33.68 | 33.07 | 33.08 | 33.06 | -0.81% | 77,515 |
| Feb 4, 2025 | 32.76 | 33.45 | 32.75 | 33.35 | 33.33 | 1.99% | 116,640 |