Australia markets closed

First Trust EIP Carbon Impact ETF (ECLN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.08+0.15 (+0.59%)
At close: 10:40AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.8624.9324.8624.9324.93400
01 May 202424.4524.7524.4524.7124.71900
30 Apr 202424.6724.6724.5624.5624.562,300
29 Apr 202424.5724.7524.5724.7524.751,500
26 Apr 202424.5524.6124.5424.5424.541,900
25 Apr 202424.5024.6624.5024.6624.66400
24 Apr 202424.3124.6324.2824.6324.631,300
23 Apr 202424.5224.5524.4724.5124.512,200
22 Apr 202424.2624.3424.2424.3424.341,200
19 Apr 202423.9124.2623.9124.1924.191,700
18 Apr 202423.8123.8723.7523.8723.874,100
17 Apr 202423.7323.7323.7023.7023.70300
16 Apr 202423.4123.4323.4123.4323.43600
15 Apr 202423.7723.7723.6723.7323.731,000
12 Apr 202424.1024.1023.8723.8723.871,700
11 Apr 202424.2424.2423.9424.1324.131,700
10 Apr 202424.2124.2124.0324.1524.1526,600
09 Apr 202424.4924.4924.4924.4924.49100
08 Apr 202424.3824.4224.3824.4224.42500
05 Apr 202424.3824.3824.1324.3424.34700
04 Apr 202424.5824.5824.3024.4224.424,300
03 Apr 202424.5024.5024.4924.4924.493,500
02 Apr 202424.4924.5124.4724.5124.51900
01 Apr 202424.3924.4524.3524.4424.442,600
28 Mar 202424.5724.5824.5724.5824.58400
27 Mar 202424.3224.3224.3224.3224.32300
26 Mar 202424.0924.0923.8523.8623.862,400
25 Mar 202424.0424.0723.9523.9723.971,900
22 Mar 202424.1024.1023.9823.9823.981,100
21 Mar 202424.0324.0823.9823.9923.991,500
21 Mar 20240.108 Dividend
20 Mar 202424.0024.0024.0024.0023.90600
19 Mar 202423.8123.9723.8123.9723.86500
18 Mar 202423.8323.8323.7323.8223.715,500
15 Mar 202423.7623.7623.7023.7423.631,000
14 Mar 202423.8923.8923.6323.6823.57500
13 Mar 202423.9823.9823.8923.8923.78500
12 Mar 202424.1324.1323.9023.9423.84700
11 Mar 202424.0124.1424.0124.1124.011,400
08 Mar 202423.9823.9823.9623.9723.86800
07 Mar 202423.9123.9623.9023.9623.851,300
06 Mar 202423.7223.8623.7223.7723.665,800
05 Mar 202423.6523.6523.5023.5723.466,200
04 Mar 202423.3223.5823.3223.5823.4710,400
01 Mar 202423.1923.3223.1923.3223.223,400
29 Feb 202423.4523.4523.2723.3723.271,800
28 Feb 202423.3423.3423.2923.3023.192,900
27 Feb 202423.3123.4023.3023.4023.291,500
26 Feb 202423.3023.3023.1523.1723.071,800
23 Feb 202423.5023.6423.5023.5323.429,900
22 Feb 202423.4023.5123.4023.5023.392,600
21 Feb 202423.4323.6523.4323.6523.542,000
20 Feb 202423.1523.5123.1523.3923.292,200
16 Feb 202423.4823.5023.4423.4423.33900
15 Feb 202423.2523.3823.2523.3623.26600
14 Feb 202422.9122.9222.8822.9222.821,900
13 Feb 202423.1123.1122.7422.8322.7326,000
12 Feb 202422.9923.2222.9823.2223.115,000
09 Feb 202422.9022.9022.8922.9022.791,000
08 Feb 202422.8622.8622.8622.8622.76100
07 Feb 202423.0123.0122.9222.9222.823,300
06 Feb 202422.8822.9322.8822.9322.824,000
05 Feb 202423.2123.2122.9022.9022.8018,400
02 Feb 202423.4023.4723.3823.3823.271,500
01 Feb 202423.3223.6823.3223.6823.571,800
31 Jan 202423.5823.5823.3523.3523.245,000
30 Jan 202423.4223.5723.3623.5323.422,500
29 Jan 202423.2223.5023.2223.4323.334,600
26 Jan 202423.3323.3323.2323.3123.213,700
25 Jan 202423.1423.2723.0623.2723.173,500
24 Jan 202423.2823.2922.9822.9822.8722,700
23 Jan 202423.2023.2723.1223.1723.062,900
22 Jan 202423.2023.2023.1023.1523.051,600
19 Jan 202423.2623.2623.1023.1723.072,000
18 Jan 202423.1523.2123.1523.2123.101,000
17 Jan 202423.5723.5723.2823.3823.275,500
16 Jan 202423.8623.8623.6823.6823.573,400
12 Jan 202423.9823.9823.9423.9823.871,000
11 Jan 202424.2824.2823.8323.8323.735,500
10 Jan 202424.2624.3724.2624.2824.1752,300
09 Jan 202424.2624.3724.2624.3724.261,100
08 Jan 202424.2824.5024.2824.5024.391,400
05 Jan 202424.4624.4624.2824.3824.271,300
04 Jan 202424.5324.5324.3524.3524.242,600
03 Jan 202424.2924.4124.2924.4124.301,200
02 Jan 202423.9924.4323.9924.3924.281,200
29 Dec 202324.1624.1924.1324.1924.083,000
28 Dec 202324.1724.2224.1724.2224.12400
27 Dec 202324.2624.2624.1424.1424.031,000
26 Dec 202324.2424.2424.2424.2424.13600
22 Dec 202324.2224.2324.0924.0923.99700
22 Dec 20230.181 Dividend
21 Dec 202324.0424.1824.0424.1823.891,100
20 Dec 202324.4424.4524.0324.0323.742,700
19 Dec 202324.3024.4324.3024.4324.141,600
18 Dec 202324.2324.2424.2324.2423.95400
15 Dec 202324.3324.3424.2024.2423.951,100
14 Dec 202324.8524.8924.5624.5624.272,000
13 Dec 202323.8724.5923.8424.5924.302,000
12 Dec 202323.7523.8723.7523.8523.571,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...