First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
61.18
-1.88 (-2.98%)
At close: May 15, 2026, 4:00 PM EDT
61.38
+0.20 (0.33%)
After-hours: May 15, 2026, 6:55 PM EDT
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 61.01 | 62.07 | 60.23 | 61.18 | 61.18 | -2.98% | 148,682 |
| May 14, 2026 | 62.74 | 63.35 | 61.36 | 63.06 | 63.06 | 0.67% | 176,870 |
| May 13, 2026 | 62.06 | 63.30 | 61.00 | 62.64 | 62.64 | 3.26% | 227,437 |
| May 12, 2026 | 61.47 | 61.47 | 58.67 | 60.66 | 60.66 | -2.37% | 328,763 |
| May 11, 2026 | 60.00 | 62.77 | 60.00 | 62.13 | 62.13 | 3.88% | 222,675 |
| May 8, 2026 | 59.89 | 60.11 | 58.83 | 59.81 | 59.81 | 2.08% | 164,527 |
| May 7, 2026 | 60.59 | 60.65 | 58.21 | 58.59 | 58.59 | -2.87% | 400,641 |
| May 6, 2026 | 60.00 | 60.45 | 59.04 | 60.32 | 60.32 | 1.06% | 407,260 |
| May 5, 2026 | 58.96 | 59.85 | 58.70 | 59.69 | 59.69 | 1.89% | 185,688 |
| May 4, 2026 | 59.56 | 59.60 | 57.72 | 58.58 | 58.58 | -1.03% | 197,007 |
| May 1, 2026 | 58.55 | 59.38 | 57.81 | 59.19 | 59.19 | 0.92% | 193,294 |
| Apr 30, 2026 | 57.33 | 58.68 | 56.55 | 58.65 | 58.65 | 3.40% | 144,400 |
| Apr 29, 2026 | 56.90 | 57.02 | 55.82 | 56.72 | 56.72 | 3.05% | 381,394 |
| Apr 28, 2026 | 56.06 | 56.36 | 54.33 | 55.04 | 55.04 | -3.81% | 128,226 |
| Apr 27, 2026 | 57.19 | 57.36 | 55.94 | 57.22 | 57.22 | 0.44% | 110,797 |
| Apr 24, 2026 | 57.62 | 57.77 | 56.64 | 56.97 | 56.97 | -0.23% | 386,916 |
| Apr 23, 2026 | 56.50 | 57.52 | 56.08 | 57.10 | 57.10 | 1.67% | 858,402 |
| Apr 22, 2026 | 55.74 | 56.59 | 55.58 | 56.16 | 56.16 | 2.31% | 159,285 |
| Apr 21, 2026 | 54.91 | 56.09 | 54.67 | 54.89 | 54.89 | 0.57% | 226,852 |
| Apr 20, 2026 | 53.60 | 54.62 | 53.43 | 54.58 | 54.58 | 1.58% | 98,942 |
| Apr 17, 2026 | 53.94 | 54.18 | 53.37 | 53.73 | 53.73 | 0.94% | 87,171 |
| Apr 16, 2026 | 52.62 | 53.23 | 52.02 | 53.23 | 53.23 | 2.05% | 49,551 |
| Apr 15, 2026 | 52.49 | 52.78 | 51.79 | 52.16 | 52.16 | -0.10% | 50,685 |
| Apr 14, 2026 | 51.76 | 52.30 | 51.36 | 52.21 | 52.21 | 3.28% | 102,739 |
| Apr 13, 2026 | 49.79 | 50.60 | 49.63 | 50.55 | 50.55 | 1.49% | 72,419 |
| Apr 10, 2026 | 49.29 | 50.14 | 49.29 | 49.81 | 49.81 | 1.45% | 77,319 |
| Apr 9, 2026 | 48.36 | 49.42 | 48.36 | 49.10 | 49.10 | 0.95% | 39,739 |
| Apr 8, 2026 | 48.74 | 49.01 | 48.00 | 48.64 | 48.64 | 5.14% | 92,052 |
| Apr 7, 2026 | 46.12 | 46.34 | 45.45 | 46.26 | 46.26 | -0.56% | 89,002 |
| Apr 6, 2026 | 46.57 | 47.03 | 46.16 | 46.52 | 46.52 | 0.02% | 86,658 |
| Apr 2, 2026 | 45.35 | 47.16 | 45.24 | 46.51 | 46.51 | -0.81% | 104,090 |
| Apr 1, 2026 | 47.08 | 47.51 | 46.68 | 46.89 | 46.89 | 0.90% | 91,678 |
| Mar 31, 2026 | 44.22 | 46.52 | 44.18 | 46.47 | 46.47 | 6.51% | 122,893 |
| Mar 30, 2026 | 45.94 | 45.94 | 43.32 | 43.63 | 43.63 | -4.19% | 174,501 |
| Mar 27, 2026 | 45.73 | 46.09 | 45.17 | 45.54 | 45.54 | -0.77% | 24,562 |
| Mar 26, 2026 | 47.34 | 47.67 | 45.89 | 45.89 | 45.89 | -5.06% | 40,927 |
| Mar 25, 2026 | 48.25 | 48.87 | 48.00 | 48.34 | 48.33 | 1.34% | 61,496 |
| Mar 24, 2026 | 46.07 | 47.90 | 46.07 | 47.70 | 47.69 | 2.43% | 72,283 |
| Mar 23, 2026 | 46.87 | 47.51 | 46.29 | 46.57 | 46.56 | 1.72% | 133,937 |
| Mar 20, 2026 | 47.65 | 47.84 | 45.48 | 45.78 | 45.77 | -4.38% | 73,757 |
| Mar 19, 2026 | 46.47 | 48.21 | 46.31 | 47.88 | 47.87 | 1.07% | 68,369 |
| Mar 18, 2026 | 47.86 | 48.34 | 47.36 | 47.37 | 47.36 | -1.53% | 41,871 |
| Mar 17, 2026 | 47.41 | 48.16 | 47.41 | 48.10 | 48.10 | 1.74% | 54,725 |
| Mar 16, 2026 | 47.39 | 47.91 | 46.94 | 47.28 | 47.27 | 1.71% | 117,862 |
| Mar 13, 2026 | 47.31 | 47.80 | 46.24 | 46.48 | 46.48 | -0.68% | 29,235 |
| Mar 12, 2026 | 47.34 | 47.58 | 46.72 | 46.80 | 46.79 | -2.63% | 56,525 |
| Mar 11, 2026 | 47.41 | 48.58 | 47.41 | 48.06 | 48.06 | 1.32% | 68,214 |
| Mar 10, 2026 | 46.99 | 48.28 | 46.99 | 47.44 | 47.43 | 1.48% | 79,969 |
| Mar 9, 2026 | 44.21 | 46.90 | 44.15 | 46.75 | 46.74 | 3.80% | 183,721 |
| Mar 6, 2026 | 45.76 | 46.45 | 44.94 | 45.04 | 45.03 | -4.32% | 138,560 |