First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
49.49
+0.97 (2.00%)
At close: Sep 11, 2026, 4:00 PM EDT
49.46
-0.03 (-0.06%)
After-hours: Sep 11, 2026, 7:30 PM EDT
QCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 49.09 | 49.72 | 48.95 | 49.49 | 49.49 | 2.00% | 187,845 |
| Sep 10, 2026 | 48.32 | 49.26 | 48.17 | 48.52 | 48.52 | -1.69% | 106,614 |
| Sep 9, 2026 | 50.30 | 51.02 | 49.34 | 49.35 | 49.35 | -2.40% | 128,789 |
| Sep 8, 2026 | 49.93 | 51.18 | 49.93 | 50.57 | 50.57 | 2.31% | 139,117 |
| Sep 4, 2026 | 48.96 | 49.47 | 48.94 | 49.43 | 49.43 | 0.61% | 99,575 |
| Sep 3, 2026 | 48.59 | 49.41 | 48.13 | 49.13 | 49.13 | 1.30% | 160,511 |
| Sep 2, 2026 | 48.15 | 48.50 | 47.76 | 48.50 | 48.50 | 0.64% | 133,428 |
| Sep 1, 2026 | 48.02 | 48.32 | 47.48 | 48.19 | 48.19 | -1.47% | 178,920 |
| Aug 31, 2026 | 48.69 | 49.01 | 48.62 | 48.91 | 48.91 | 0.04% | 93,596 |
| Aug 28, 2026 | 50.37 | 50.37 | 48.69 | 48.89 | 48.89 | -3.28% | 151,055 |
| Aug 27, 2026 | 50.52 | 50.59 | 49.97 | 50.55 | 50.55 | 1.32% | 84,910 |
| Aug 26, 2026 | 49.95 | 50.52 | 49.38 | 49.89 | 49.89 | -0.06% | 69,365 |
| Aug 25, 2026 | 49.99 | 50.10 | 49.33 | 49.92 | 49.92 | 1.32% | 92,964 |
| Aug 24, 2026 | 49.91 | 49.91 | 48.98 | 49.27 | 49.27 | -2.36% | 473,037 |
| Aug 21, 2026 | 50.36 | 50.80 | 50.16 | 50.46 | 50.46 | 1.20% | 241,038 |
| Aug 20, 2026 | 50.24 | 50.67 | 49.63 | 49.86 | 49.86 | -1.89% | 242,862 |
| Aug 19, 2026 | 51.18 | 51.33 | 49.95 | 50.82 | 50.82 | -0.12% | 106,423 |
| Aug 18, 2026 | 51.92 | 51.98 | 50.48 | 50.88 | 50.88 | -4.29% | 160,180 |
| Aug 17, 2026 | 53.79 | 53.84 | 53.05 | 53.16 | 53.16 | -0.49% | 94,715 |
| Aug 14, 2026 | 52.94 | 54.25 | 52.94 | 53.42 | 53.42 | 0.66% | 175,897 |
| Aug 13, 2026 | 53.09 | 54.00 | 52.94 | 53.07 | 53.07 | -0.04% | 172,120 |
| Aug 12, 2026 | 54.26 | 54.38 | 53.00 | 53.09 | 53.09 | 0.55% | 138,307 |
| Aug 11, 2026 | 52.80 | 53.29 | 52.55 | 52.80 | 52.80 | 1.44% | 97,221 |
| Aug 10, 2026 | 53.01 | 53.01 | 52.05 | 52.05 | 52.05 | -1.46% | 116,895 |
| Aug 7, 2026 | 52.85 | 53.34 | 51.76 | 52.82 | 52.82 | 2.46% | 367,822 |
| Aug 6, 2026 | 50.81 | 53.14 | 50.81 | 51.55 | 51.55 | 0.49% | 322,108 |
| Aug 5, 2026 | 51.74 | 52.40 | 51.28 | 51.30 | 51.30 | -1.89% | 171,051 |
| Aug 4, 2026 | 52.12 | 52.70 | 51.44 | 52.29 | 52.29 | 3.65% | 191,970 |
| Aug 3, 2026 | 48.94 | 50.98 | 48.79 | 50.45 | 50.45 | 2.42% | 238,217 |
| Jul 31, 2026 | 51.28 | 51.31 | 49.11 | 49.26 | 49.26 | -0.26% | 339,138 |
| Jul 30, 2026 | 48.14 | 49.47 | 48.14 | 49.39 | 49.39 | 6.26% | 194,389 |
| Jul 29, 2026 | 48.34 | 48.56 | 46.20 | 46.48 | 46.48 | -3.41% | 137,797 |
| Jul 28, 2026 | 48.51 | 48.51 | 46.85 | 48.12 | 48.12 | -3.20% | 211,214 |
| Jul 27, 2026 | 49.87 | 50.32 | 48.28 | 49.71 | 49.71 | 0.91% | 334,953 |
| Jul 24, 2026 | 51.59 | 51.59 | 48.97 | 49.26 | 49.26 | -4.53% | 265,315 |
| Jul 23, 2026 | 51.79 | 52.55 | 51.05 | 51.60 | 51.60 | -2.31% | 272,944 |
| Jul 22, 2026 | 52.36 | 53.76 | 52.36 | 52.82 | 52.82 | -0.55% | 158,407 |
| Jul 21, 2026 | 52.30 | 53.33 | 52.00 | 53.11 | 53.11 | 3.63% | 216,897 |
| Jul 20, 2026 | 52.57 | 52.75 | 51.22 | 51.25 | 51.25 | -1.90% | 337,704 |
| Jul 17, 2026 | 50.75 | 53.16 | 50.20 | 52.24 | 52.24 | 0.10% | 275,046 |
| Jul 16, 2026 | 53.60 | 53.93 | 51.62 | 52.19 | 52.19 | -4.73% | 327,576 |
| Jul 15, 2026 | 55.41 | 55.75 | 53.45 | 54.78 | 54.78 | -0.22% | 295,487 |
| Jul 14, 2026 | 55.19 | 55.57 | 54.50 | 54.90 | 54.90 | 2.48% | 93,767 |
| Jul 13, 2026 | 54.48 | 54.69 | 53.29 | 53.57 | 53.57 | -3.82% | 118,942 |
| Jul 10, 2026 | 56.27 | 56.27 | 55.31 | 55.70 | 55.70 | -1.50% | 105,498 |
| Jul 9, 2026 | 56.70 | 57.26 | 56.18 | 56.55 | 56.55 | 2.82% | 95,789 |
| Jul 8, 2026 | 54.33 | 55.05 | 53.38 | 55.00 | 55.00 | -0.24% | 296,933 |
| Jul 7, 2026 | 57.04 | 57.08 | 54.54 | 55.13 | 55.13 | -6.08% | 146,391 |
| Jul 6, 2026 | 57.50 | 59.55 | 57.50 | 58.70 | 58.70 | 3.51% | 803,564 |
| Jul 2, 2026 | 60.13 | 61.07 | 55.77 | 56.71 | 56.71 | -4.94% | 358,273 |