First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
43.77
-0.97 (-2.17%)
At close: Nov 13, 2026, 4:00 PM EST
43.75
-0.02 (-0.05%)
After-hours: Nov 13, 2026, 7:30 PM EST
QCLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.85 | 44.85 | 43.00 | 43.77 | 43.77 | -2.17% | 100,330 |
| Nov 12, 2026 | 44.74 | 45.59 | 44.44 | 44.74 | 44.74 | -2.36% | 33,632 |
| Nov 11, 2026 | 45.60 | 46.48 | 45.13 | 45.82 | 45.82 | 3.17% | 89,934 |
| Nov 10, 2026 | 44.30 | 45.19 | 43.75 | 44.41 | 44.41 | -2.01% | 98,789 |
| Nov 9, 2026 | 43.75 | 45.76 | 43.72 | 45.32 | 45.32 | 5.32% | 191,112 |
| Nov 6, 2026 | 42.92 | 43.24 | 42.28 | 43.03 | 43.03 | 3.34% | 72,496 |
| Nov 5, 2026 | 44.49 | 44.49 | 40.65 | 41.64 | 41.64 | -7.81% | 242,673 |
| Nov 4, 2026 | 46.07 | 46.71 | 44.47 | 45.17 | 45.17 | -0.59% | 165,762 |
| Nov 3, 2026 | 44.94 | 45.88 | 44.89 | 45.44 | 45.44 | 3.18% | 314,849 |
| Nov 2, 2026 | 44.14 | 45.41 | 43.89 | 44.04 | 44.04 | 1.57% | 65,035 |
| Oct 30, 2026 | 43.08 | 43.95 | 42.31 | 43.36 | 43.36 | -2.98% | 54,069 |
| Oct 29, 2026 | 44.38 | 45.08 | 44.37 | 44.69 | 44.69 | -0.84% | 30,638 |
| Oct 28, 2026 | 45.23 | 45.23 | 44.25 | 45.07 | 45.07 | -0.24% | 104,992 |
| Oct 27, 2026 | 43.77 | 45.34 | 43.73 | 45.18 | 45.18 | 4.66% | 84,950 |
| Oct 26, 2026 | 42.71 | 43.68 | 42.57 | 43.17 | 43.17 | 1.39% | 50,778 |
| Oct 23, 2026 | 42.71 | 42.79 | 41.89 | 42.58 | 42.58 | -1.71% | 115,537 |
| Oct 22, 2026 | 44.02 | 44.36 | 42.89 | 43.32 | 43.32 | -4.58% | 75,923 |
| Oct 21, 2026 | 44.98 | 45.63 | 44.94 | 45.40 | 45.40 | 2.58% | 112,859 |
| Oct 20, 2026 | 43.46 | 44.77 | 43.11 | 44.26 | 44.26 | 1.05% | 75,217 |
| Oct 19, 2026 | 44.29 | 44.30 | 43.60 | 43.80 | 43.80 | 0.71% | 55,196 |
| Oct 16, 2026 | 44.86 | 45.09 | 43.38 | 43.49 | 43.49 | -3.40% | 119,801 |
| Oct 15, 2026 | 43.73 | 45.19 | 43.39 | 45.02 | 45.02 | 0.22% | 258,345 |
| Oct 14, 2026 | 46.38 | 46.44 | 44.67 | 44.92 | 44.92 | -4.91% | 94,059 |
| Oct 13, 2026 | 46.51 | 47.27 | 46.35 | 47.24 | 47.24 | 0.25% | 261,819 |
| Oct 12, 2026 | 48.25 | 48.25 | 47.03 | 47.12 | 47.12 | -2.54% | 96,746 |
| Oct 9, 2026 | 48.71 | 48.71 | 47.91 | 48.35 | 48.35 | 0.19% | 66,639 |
| Oct 8, 2026 | 48.82 | 48.83 | 47.39 | 48.26 | 48.26 | -2.39% | 323,551 |
| Oct 7, 2026 | 49.69 | 49.90 | 48.95 | 49.44 | 49.44 | -2.62% | 85,861 |
| Oct 6, 2026 | 50.57 | 51.00 | 50.40 | 50.77 | 50.77 | 1.22% | 137,367 |
| Oct 5, 2026 | 49.91 | 50.18 | 49.31 | 50.16 | 50.16 | 0.18% | 62,201 |
| Oct 2, 2026 | 49.76 | 50.38 | 49.75 | 50.07 | 50.07 | 3.13% | 74,263 |
| Oct 1, 2026 | 48.45 | 48.87 | 47.65 | 48.55 | 48.55 | 0.58% | 118,025 |
| Sep 30, 2026 | 49.00 | 49.00 | 48.23 | 48.27 | 48.27 | -0.66% | 82,877 |
| Sep 29, 2026 | 48.35 | 48.80 | 48.30 | 48.59 | 48.59 | 1.76% | 63,173 |
| Sep 28, 2026 | 48.87 | 48.88 | 47.52 | 47.75 | 47.75 | -3.16% | 50,786 |
| Sep 25, 2026 | 48.74 | 49.76 | 48.74 | 49.31 | 49.31 | 2.22% | 67,348 |
| Sep 24, 2026 | 48.03 | 48.52 | 47.58 | 48.24 | 48.24 | -2.03% | 84,099 |
| Sep 23, 2026 | 49.76 | 49.78 | 48.91 | 49.24 | 49.24 | -1.24% | 87,400 |
| Sep 22, 2026 | 49.28 | 49.92 | 49.00 | 49.86 | 49.86 | 1.94% | 56,348 |
| Sep 21, 2026 | 48.54 | 49.09 | 48.19 | 48.91 | 48.91 | 2.28% | 125,850 |
| Sep 18, 2026 | 48.38 | 48.55 | 47.44 | 47.82 | 47.82 | -0.58% | 39,449 |
| Sep 17, 2026 | 47.98 | 48.37 | 47.88 | 48.10 | 48.10 | 2.93% | 94,763 |
| Sep 16, 2026 | 47.69 | 47.69 | 46.10 | 46.73 | 46.73 | -0.97% | 131,746 |
| Sep 15, 2026 | 47.77 | 47.82 | 47.12 | 47.19 | 47.19 | -0.76% | 85,183 |
| Sep 14, 2026 | 47.86 | 48.25 | 47.52 | 47.55 | 47.55 | -3.92% | 87,874 |
| Sep 11, 2026 | 49.09 | 49.72 | 48.95 | 49.49 | 49.49 | 2.00% | 187,851 |
| Sep 10, 2026 | 48.32 | 49.26 | 48.17 | 48.52 | 48.52 | -1.69% | 106,615 |
| 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% | 139,129 |
| Sep 4, 2026 | 48.96 | 49.47 | 48.94 | 49.43 | 49.43 | 0.61% | 99,607 |