Skip to main content
First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
30.82
-0.20 (-0.64%)
At close: May 28, 2025, 4:00 PM
30.82
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT

QCLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202531.0031.0730.7730.82--0.64%143,653
May 27, 202530.9631.0430.5531.0231.021.94%65,347
May 23, 202529.9130.6329.9130.4330.43-0.16%214,188
May 22, 202530.6030.7530.1230.4830.48-2.84%104,862
May 21, 202531.8932.0431.1431.3731.37-3.12%80,530
May 20, 202532.0332.6732.0332.3832.380.87%69,854
May 19, 202531.8532.1031.6432.1032.10-1.92%75,491
May 16, 202532.5832.8432.4832.7332.730.46%45,171
May 15, 202532.1132.7332.0132.5832.580.15%88,622
May 14, 202532.2232.6632.0532.5332.530.81%67,186
May 13, 202531.5132.3731.5132.2732.274.03%110,027
May 12, 202531.0231.3230.6831.0231.025.26%102,957
May 9, 202528.7629.5728.7629.4729.472.83%61,160
May 8, 202528.0528.9527.9828.6628.663.28%69,805
May 7, 202527.7428.0527.4227.7527.750.25%92,435
May 6, 202527.5028.0227.5027.6827.68-0.47%46,605
May 5, 202528.1828.1827.6927.8127.81-2.35%89,816
May 2, 202528.2828.7428.2428.4828.482.12%46,829
May 1, 202527.9428.4827.8927.8927.890.50%45,329
Apr 30, 202527.3227.7626.8227.7527.75-1.87%54,556
Apr 29, 202528.1528.3827.9228.2828.28-0.39%67,485
Apr 28, 202528.1728.6427.9328.3928.391.00%55,624
Apr 25, 202527.2928.1527.2528.1128.112.33%56,808
Apr 24, 202526.5727.5226.5727.4727.474.29%77,965
Apr 23, 202526.9927.2126.3026.3426.340.57%61,864
Apr 22, 202525.8326.5325.8326.1926.193.27%53,446
Apr 21, 202525.6525.7624.9925.3625.36-2.95%80,564
Apr 17, 202525.9926.2225.8126.1326.130.65%46,402
Apr 16, 202526.1426.5425.4425.9625.96-2.15%68,401
Apr 15, 202526.8227.1226.3926.5326.53-1.70%63,312
Apr 14, 202526.8527.1826.4226.9926.992.74%147,196
Apr 11, 202525.6326.3025.2226.2726.271.59%106,175
Apr 10, 202526.4926.4924.9625.8625.86-5.76%74,611
Apr 9, 202524.2427.5724.2427.4427.4412.18%149,558
Apr 8, 202526.7926.7924.0224.4624.46-5.41%182,273
Apr 7, 202524.7527.2824.6725.8625.86-0.31%218,179
Apr 4, 202526.5126.6725.0025.9425.94-5.64%222,974
Apr 3, 202527.7628.3827.4427.4927.49-5.79%61,302
Apr 2, 202528.5129.4728.5029.1829.18-81,125
Apr 1, 202528.5629.3328.2929.1829.181.96%49,958
Mar 31, 202528.1628.7627.6328.6228.62-0.66%71,332
Mar 28, 202529.4729.4728.7128.8128.81-2.96%68,661
Mar 27, 202529.6230.1729.5029.6929.69-0.37%52,495
Mar 26, 202530.4930.6729.5829.8029.78-2.58%53,977
Mar 25, 202530.5230.6730.4130.5930.570.36%39,106
Mar 24, 202530.3030.7930.3030.4830.462.25%78,762
Mar 21, 202529.2029.8729.1129.8129.790.68%69,819
Mar 20, 202529.6130.0629.5429.6129.59-1.14%44,837
Mar 19, 202529.5930.2829.5929.9529.931.25%82,010
Mar 18, 202529.5329.8029.4329.5829.56-1.00%127,675