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

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

34.39

+1.10

(+3.30%)

At close: 04:00PM EDT

34.00

-0.39

(-1.13%)

After hours:

04:24PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.20	34.78	34.02	34.39	34.39	291,554
02 May 2024	32.71	33.34	32.03	33.29	33.29	306,500
01 May 2024	32.30	33.38	32.10	32.28	32.28	152,100
30 Apr 2024	32.62	32.92	32.32	32.34	32.34	88,600
29 Apr 2024	32.66	33.34	32.66	33.24	33.24	114,400
26 Apr 2024	31.53	32.30	31.50	32.02	32.02	174,700
25 Apr 2024	31.10	31.57	30.70	31.46	31.46	134,700
24 Apr 2024	31.75	32.12	31.22	31.52	31.52	183,400
23 Apr 2024	30.53	31.52	30.40	31.25	31.25	99,400
22 Apr 2024	30.43	30.79	29.95	30.61	30.61	139,600
19 Apr 2024	30.59	30.87	30.32	30.48	30.48	122,100
18 Apr 2024	31.14	31.33	30.50	30.73	30.73	165,500
17 Apr 2024	31.23	31.67	31.02	31.17	31.17	143,900
16 Apr 2024	31.23	31.39	30.85	31.03	31.03	351,600
15 Apr 2024	32.76	32.83	31.54	31.64	31.64	159,700
12 Apr 2024	33.66	33.82	32.61	32.70	32.70	144,200
11 Apr 2024	34.05	34.15	33.26	33.92	33.92	96,700
10 Apr 2024	33.66	33.91	33.46	33.84	33.84	327,200
09 Apr 2024	33.99	34.72	33.98	34.72	34.72	282,800
08 Apr 2024	33.38	34.10	33.38	33.84	33.84	135,900
05 Apr 2024	33.09	33.49	32.89	33.19	33.19	88,300
04 Apr 2024	34.16	34.71	33.32	33.48	33.48	107,500
03 Apr 2024	33.17	33.71	32.96	33.68	33.68	256,900
02 Apr 2024	33.75	33.79	33.28	33.35	33.35	259,100
01 Apr 2024	34.85	34.94	34.28	34.55	34.55	142,800
28 Mar 2024	34.66	35.08	34.54	34.68	34.68	136,500
27 Mar 2024	33.34	34.67	33.32	34.66	34.66	133,300
26 Mar 2024	33.63	33.63	33.03	33.05	33.05	141,600
25 Mar 2024	33.27	33.83	33.16	33.22	33.22	128,600
22 Mar 2024	33.50	33.66	33.21	33.35	33.35	94,700
21 Mar 2024	33.72	34.34	33.72	33.81	33.81	185,400
20 Mar 2024	32.50	33.76	32.43	33.51	33.51	208,500
19 Mar 2024	32.45	32.78	32.35	32.58	32.58	125,600
18 Mar 2024	32.90	33.14	32.35	32.88	32.88	116,300
15 Mar 2024	32.42	32.77	32.36	32.61	32.61	174,400
14 Mar 2024	33.80	33.88	32.42	32.74	32.74	282,800
13 Mar 2024	34.30	34.78	33.91	33.96	33.96	309,000
12 Mar 2024	35.24	35.25	34.38	34.67	34.67	329,700
11 Mar 2024	35.15	35.81	35.13	35.24	35.24	466,900
08 Mar 2024	35.77	36.22	35.17	35.21	35.21	222,200
07 Mar 2024	34.71	35.70	34.71	35.45	35.45	290,900
06 Mar 2024	34.28	34.83	33.87	34.52	34.52	163,800
05 Mar 2024	34.25	34.53	33.86	33.92	33.92	166,100
04 Mar 2024	35.81	35.81	34.82	34.98	34.98	186,700
01 Mar 2024	35.16	36.05	34.93	35.84	35.84	144,100
29 Feb 2024	35.10	35.74	34.79	35.15	35.15	153,600
28 Feb 2024	34.57	35.03	34.43	34.61	34.61	142,500
27 Feb 2024	34.60	34.76	34.34	34.58	34.58	140,300
26 Feb 2024	33.67	34.39	33.55	34.09	34.09	232,900
23 Feb 2024	34.09	34.16	33.43	33.51	33.51	540,100
22 Feb 2024	35.28	35.28	34.30	34.32	34.32	325,900
21 Feb 2024	35.50	35.87	35.40	35.73	35.73	185,900
20 Feb 2024	36.50	36.67	35.74	36.17	36.17	185,200
16 Feb 2024	36.99	37.49	36.77	37.05	37.05	230,600
15 Feb 2024	36.86	37.69	36.86	37.42	37.42	242,400
14 Feb 2024	35.95	36.73	35.89	36.72	36.72	151,800
13 Feb 2024	35.68	36.01	35.14	35.44	35.44	202,700
12 Feb 2024	36.52	37.86	36.52	37.37	37.37	256,200
09 Feb 2024	36.08	36.77	36.05	36.68	36.68	129,900
08 Feb 2024	35.25	36.00	35.14	35.84	35.84	143,200
07 Feb 2024	35.51	35.73	34.76	35.35	35.35	132,700
06 Feb 2024	33.95	34.77	33.84	34.76	34.76	181,000
05 Feb 2024	34.39	34.39	33.62	34.07	34.07	221,300
02 Feb 2024	34.71	34.95	34.24	34.78	34.78	143,800
01 Feb 2024	35.45	35.84	34.64	35.34	35.34	207,100
31 Jan 2024	35.23	36.26	34.66	34.71	34.71	158,000
30 Jan 2024	35.67	35.95	35.42	35.48	35.48	135,000
29 Jan 2024	34.77	36.05	34.51	36.05	36.05	180,700
26 Jan 2024	35.10	35.49	34.80	34.84	34.84	192,700
25 Jan 2024	35.46	35.54	34.59	35.01	35.01	399,600
24 Jan 2024	36.73	36.87	35.43	35.54	35.54	240,300
23 Jan 2024	36.47	36.87	35.86	36.26	36.26	232,800
22 Jan 2024	35.09	36.67	35.09	35.74	35.74	191,500
19 Jan 2024	34.84	35.00	34.05	34.86	34.86	180,900
18 Jan 2024	35.38	35.38	34.34	34.81	34.81	139,700
17 Jan 2024	35.07	35.23	34.59	34.98	34.98	234,800
16 Jan 2024	36.37	36.48	35.80	35.90	35.90	243,500
12 Jan 2024	37.35	37.95	36.65	36.76	36.76	254,100
11 Jan 2024	38.03	38.10	36.99	37.48	37.48	160,400
10 Jan 2024	38.64	38.64	37.72	38.31	38.31	196,800
09 Jan 2024	38.75	39.17	38.42	38.77	38.77	116,800
08 Jan 2024	38.69	39.29	38.38	39.19	39.19	293,900
05 Jan 2024	38.79	39.61	38.52	38.69	38.69	242,200
04 Jan 2024	39.53	39.55	38.97	39.00	39.00	270,000
03 Jan 2024	40.57	40.57	39.35	39.93	39.93	255,500
02 Jan 2024	41.53	42.22	41.14	41.43	41.43	445,400
29 Dec 2023	42.92	42.92	42.13	42.17	42.17	277,000
28 Dec 2023	43.08	43.43	42.82	42.94	42.94	246,800
27 Dec 2023	43.34	43.50	42.99	43.25	43.25	208,800
26 Dec 2023	42.70	43.45	42.70	43.23	43.23	374,300
22 Dec 2023	42.47	42.86	42.15	42.50	42.50	294,700
22 Dec 2023	0.082 Dividend
21 Dec 2023	42.00	42.53	41.94	42.41	42.33	418,800
20 Dec 2023	42.82	43.01	41.18	41.19	41.11	236,500
19 Dec 2023	42.32	43.22	42.32	43.06	42.98	317,800
18 Dec 2023	42.13	42.49	41.68	42.04	41.96	286,300
15 Dec 2023	42.64	42.87	41.88	42.35	42.27	277,100
14 Dec 2023	40.24	42.80	40.24	42.34	42.26	601,100
13 Dec 2023	36.94	39.34	36.87	39.33	39.25	370,000
12 Dec 2023	37.75	37.75	36.62	37.12	37.05	431,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD94,770.27+5,417.97(+6.06%)

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

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
94,770.27
+5,417.97(+6.06%)