Advertisement
U.S. markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
34.68+0.02 (+0.06%)
At close: 04:00PM EDT
35.34 +0.66 (+1.90%)
After hours: 06:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.6635.0834.5434.6834.68136,500
Mar 27, 202433.3434.6733.3234.6634.66133,300
Mar 26, 202433.6333.6333.0333.0533.05141,600
Mar 25, 202433.2733.8333.1633.2233.22128,600
Mar 22, 202433.5033.6633.2133.3533.3594,700
Mar 21, 202433.7234.3433.7233.8133.81185,400
Mar 20, 202432.5033.7632.4333.5133.51208,500
Mar 19, 202432.4532.7832.3532.5832.58125,600
Mar 18, 202432.9033.1432.3532.8832.88116,300
Mar 15, 202432.4232.7732.3632.6132.61174,400
Mar 14, 202433.8033.8832.4232.7432.74282,800
Mar 13, 202434.3034.7833.9133.9633.96309,000
Mar 12, 202435.2435.2534.3834.6734.67329,700
Mar 11, 202435.1535.8135.1335.2435.24466,900
Mar 08, 202435.7736.2235.1735.2135.21222,200
Mar 07, 202434.7135.7034.7135.4535.45290,900
Mar 06, 202434.2834.8333.8734.5234.52163,800
Mar 05, 202434.2534.5333.8633.9233.92166,100
Mar 04, 202435.8135.8134.8234.9834.98186,700
Mar 01, 202435.1636.0534.9335.8435.84144,100
Feb 29, 202435.1035.7434.7935.1535.15153,600
Feb 28, 202434.5735.0334.4334.6134.61142,500
Feb 27, 202434.6034.7634.3434.5834.58140,300
Feb 26, 202433.6734.3933.5534.0934.09232,900
Feb 23, 202434.0934.1633.4333.5133.51540,100
Feb 22, 202435.2835.2834.3034.3234.32325,900
Feb 21, 202435.5035.8735.4035.7335.73185,900
Feb 20, 202436.5036.6735.7436.1736.17185,200
Feb 16, 202436.9937.4936.7737.0537.05230,600
Feb 15, 202436.8637.6936.8637.4237.42242,400
Feb 14, 202435.9536.7335.8936.7236.72151,800
Feb 13, 202435.6836.0135.1435.4435.44202,700
Feb 12, 202436.5237.8636.5237.3737.37256,200
Feb 09, 202436.0836.7736.0536.6836.68129,900
Feb 08, 202435.2536.0035.1435.8435.84143,200
Feb 07, 202435.5135.7334.7635.3535.35132,700
Feb 06, 202433.9534.7733.8434.7634.76181,000
Feb 05, 202434.3934.3933.6234.0734.07221,300
Feb 02, 202434.7134.9534.2434.7834.78143,800
Feb 01, 202435.4535.8434.6435.3435.34207,100
Jan 31, 202435.2336.2634.6634.7134.71158,000
Jan 30, 202435.6735.9535.4235.4835.48135,000
Jan 29, 202434.7736.0534.5136.0536.05180,700
Jan 26, 202435.1035.4934.8034.8434.84192,700
Jan 25, 202435.4635.5434.5935.0135.01399,600
Jan 24, 202436.7336.8735.4335.5435.54240,300
Jan 23, 202436.4736.8735.8636.2636.26232,800
Jan 22, 202435.0936.6735.0935.7435.74191,500
Jan 19, 202434.8435.0034.0534.8634.86180,900
Jan 18, 202435.3835.3834.3434.8134.81139,700
Jan 17, 202435.0735.2334.5934.9834.98234,800
Jan 16, 202436.3736.4835.8035.9035.90243,500
Jan 12, 202437.3537.9536.6536.7636.76254,100
Jan 11, 202438.0338.1036.9937.4837.48160,400
Jan 10, 202438.6438.6437.7238.3138.31196,800
Jan 09, 202438.7539.1738.4238.7738.77116,800
Jan 08, 202438.6939.2938.3839.1939.19293,900
Jan 05, 202438.7939.6138.5238.6938.69242,200
Jan 04, 202439.5339.5538.9739.0039.00270,000
Jan 03, 202440.5740.5739.3539.9339.93255,500
Jan 02, 202441.5342.2241.1441.4341.43445,400
Dec 29, 202342.9242.9242.1342.1742.17277,000
Dec 28, 202343.0843.4342.8242.9442.94246,800
Dec 27, 202343.3443.5042.9943.2543.25208,800
Dec 26, 202342.7043.4542.7043.2343.23374,300
Dec 22, 202342.4742.8642.1542.5042.50294,700
Dec 22, 20230.082 Dividend
Dec 21, 202342.0042.5341.9442.4142.33418,800
Dec 20, 202342.8243.0141.1841.1941.11236,500
Dec 19, 202342.3243.2242.3243.0642.98317,800
Dec 18, 202342.1342.4941.6842.0441.96286,300
Dec 15, 202342.6442.8741.8842.3542.27277,100
Dec 14, 202340.2442.8040.2442.3442.26601,100
Dec 13, 202336.9439.3436.8739.3339.25370,000
Dec 12, 202337.7537.7536.6237.1237.05431,500
Dec 11, 202337.5238.0137.4237.9137.84163,900
Dec 08, 202337.7638.4037.4737.8137.74323,400
Dec 07, 202337.4037.8037.1737.7637.69167,900
Dec 06, 202337.3838.2337.1037.1637.09215,600
Dec 05, 202337.3937.7137.0237.0737.00265,900
Dec 04, 202337.6638.4137.5737.8237.75231,000
Dec 01, 202336.3038.0536.0838.0237.95254,500
Nov 30, 202336.9037.0036.2536.6036.53271,300
Nov 29, 202336.8437.7836.6836.7636.69397,700
Nov 28, 202335.4836.3335.2036.2936.22198,100
Nov 27, 202335.6635.8735.2635.5235.45230,400
Nov 24, 202335.7636.1935.6635.9935.9261,500
Nov 22, 202336.0636.1835.7135.8835.81218,300
Nov 21, 202336.3436.4935.7535.8635.79245,700
Nov 20, 202336.0736.8735.8036.7136.64158,200
Nov 17, 202335.7336.0635.3736.0335.96126,700
Nov 16, 202336.1736.4135.4535.7035.63176,400
Nov 15, 202336.0837.5536.0436.5536.48314,800
Nov 14, 202334.4635.9234.4635.8035.73511,900
Nov 13, 202332.6833.4232.4833.2133.15179,100
Nov 10, 202332.8033.0032.3732.9832.92255,200
Nov 09, 202334.2834.4532.8532.9932.93317,400
Nov 08, 202334.9834.9833.8334.2434.17467,200
Nov 07, 202334.7435.1234.4135.0434.97182,500
Nov 06, 202336.0736.1434.5334.8934.82288,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...