First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

59.19
+0.54 (0.92%)
NASDAQ · Last Trade: May 3rd, 4:50 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202658.5559.3857.8159.19193,50059.19
4/30/202657.3358.6856.5558.65144,38058.65
4/29/202656.9057.0255.8256.72381,39456.72
4/28/202656.0656.3654.3355.04128,22555.04
4/27/202657.1957.3655.9457.22110,79657.22
4/24/202657.6257.7756.6456.97386,91756.97
4/23/202656.5057.5256.0857.10858,40357.10
4/22/202655.7456.5955.5856.16159,28056.16
4/21/202654.9156.0954.6754.89226,85354.89
4/20/202653.6054.6253.4254.5898,93654.58
4/17/202653.9454.1853.3753.7387,17253.73
4/16/202652.6253.2352.0253.2349,47553.23
4/15/202652.4952.7751.7952.1650,68652.16
4/14/202651.7652.3051.3652.21100,80552.21
4/13/202649.7950.6049.6350.5572,41550.55
4/10/202649.2950.1449.2949.8177,32049.81
4/09/202648.3649.4248.3649.1039,72149.10
4/08/202648.7449.0148.0048.6492,05348.64
4/07/202646.1246.3445.4546.2688,97946.26
4/06/202646.5747.0346.1646.5281,65946.52
4/02/202645.3547.1645.2446.51104,09146.51
4/01/202647.0847.5146.6846.8991,67946.89
3/31/202644.2246.5244.1846.47122,29346.47
3/30/202645.9445.9443.3243.63174,50243.63
3/27/202645.7346.0945.1745.5424,56345.54
3/26/202647.3447.6745.8945.8940,92545.89
3/25/202648.2548.8748.0048.3461,49048.33
3/24/202646.0747.9046.0747.7072,28447.69
3/23/202646.8747.5146.2946.57133,84546.56
3/20/202647.6547.8445.4845.7873,75845.77
3/19/202646.4748.2146.3147.8868,37047.87
3/18/202647.8648.3447.3647.3741,87147.36
3/17/202647.4148.1647.4148.1054,72448.10
3/16/202647.3947.9146.9447.28117,85247.27
3/13/202647.3147.8046.2446.4829,23546.48
3/12/202647.3447.5846.7246.8056,47646.79
3/11/202647.4148.5847.4148.0667,31048.06
3/10/202646.9948.2846.9947.4479,96947.43
3/09/202644.2146.9044.1546.75183,57746.74
3/06/202645.7646.4544.9445.03138,56145.03
3/05/202647.5348.1346.3647.0760,09047.06
3/04/202647.9448.4847.4848.18101,07648.18
3/03/202647.1747.9646.3747.3599,03647.35
3/02/202647.1949.2347.1949.1683,63049.15
2/27/202649.2749.2747.6948.4155,08748.40
2/26/202651.1251.1249.3850.4037,65350.39
2/25/202651.6052.3051.6051.7168,61051.70
2/24/202650.3551.9250.2751.4962,77651.48
2/23/202649.7950.4149.5050.36124,86250.35
2/20/202649.8951.0049.6250.1792,83950.16
2/19/202650.3850.6549.8550.4079,31350.39
2/18/202650.9551.6350.7251.12132,81251.11
2/17/202650.4650.9549.5850.7168,38750.70
2/13/202649.9551.0049.4750.5456,12350.53
2/12/202651.4251.5449.1249.1753,09249.16
2/11/202651.4652.0949.8351.1784,96351.16
2/10/202650.3251.4150.0950.5238,11250.51
2/09/202649.7350.6849.2650.5976,95250.58
2/06/202648.5649.7548.2549.6857,69149.67
2/05/202648.3048.9647.1947.4377,81947.42
2/04/202651.0651.4848.0949.5677,18449.55
2/03/202650.0851.2049.1250.5454,78450.53