Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

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

29.18
0.00
(0.00%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202528.5129.4728.5029.1829.1881,100
Apr 1, 202528.5629.3328.2929.1829.1850,000
Mar 31, 202528.1628.7627.6328.6228.6271,300
Mar 28, 202529.4729.4728.7128.8128.8168,700
Mar 27, 2025 0.02 Dividend
Mar 27, 202529.6230.1729.5029.6929.6952,500
Mar 26, 202530.4930.6729.5829.8029.7854,000
Mar 25, 202530.5230.6730.4130.5930.5739,100
Mar 24, 202530.3030.7930.3030.4830.4678,800
Mar 21, 202529.2029.8729.1129.8129.7969,800
Mar 20, 202529.6130.0629.5429.6129.5944,800
Mar 19, 202529.5930.2829.5929.9529.9382,000
Mar 18, 202529.5329.8029.4329.5829.56127,700
Mar 17, 202529.2330.0529.2329.8829.8689,400
Mar 14, 202529.1229.3528.8129.2929.27111,200
Mar 13, 202529.0829.4528.4728.7528.7379,400
Mar 12, 202529.4629.5428.9229.2129.1980,000
Mar 11, 202529.1729.4928.5029.0429.02194,900
Mar 10, 202529.5230.0128.8729.1429.12139,000
Mar 7, 202529.2030.1529.2030.0530.0374,900
Mar 6, 202529.2429.7729.1029.3929.3769,200
Mar 5, 202529.3829.9329.0729.9329.9172,900
Mar 4, 202528.4729.8028.2429.1429.12146,100
Mar 3, 202530.7030.7528.8529.0929.07109,800
Feb 28, 202530.3430.5329.8830.3830.3693,400
Feb 27, 202531.5031.8130.4630.5030.4866,200
Feb 26, 202531.6032.2631.4331.5031.4863,400
Feb 25, 202532.2232.3331.3431.4431.42117,200
Feb 24, 202532.9632.9632.1732.2832.2684,000
Feb 21, 202533.9734.0932.8533.0333.01137,600
Feb 20, 202534.1834.3433.5834.0634.04116,100
Feb 19, 202534.0634.3933.9934.1734.1558,200
Feb 18, 202533.3034.0533.1933.9933.9788,400
Feb 14, 202533.1733.5733.0733.3033.2866,200
Feb 13, 202532.1232.9432.1232.9232.9085,300
Feb 12, 202531.3432.1131.3331.8631.84109,200
Feb 11, 202532.0532.3031.6831.7531.73104,000
Feb 10, 202532.8832.8832.5432.5932.5764,000
Feb 7, 202533.3933.5832.6832.8532.83104,500
Feb 6, 202533.3133.5433.0233.4733.4595,900
Feb 5, 202533.3233.6833.0733.0833.0677,500
Feb 4, 202532.7633.4532.7533.3533.33116,600
Feb 3, 202532.2933.1432.2132.7032.68150,700
Jan 31, 202533.6134.3333.3433.5333.5161,700
Jan 30, 202533.5133.8533.2033.6233.6065,000
Jan 29, 202533.0733.4032.6532.9732.9588,100
Jan 28, 202533.3533.3532.3132.7332.7181,300
Jan 27, 202533.6134.1032.9933.3533.33112,400
Jan 24, 202534.3934.7234.2734.3034.2866,800
Jan 23, 202533.6234.3433.4034.3234.3084,100
Jan 22, 202534.6934.8433.8833.8833.86125,200
Jan 21, 202535.2235.2234.4634.8434.82123,100
Jan 17, 202535.4735.6235.2335.2335.21110,300
Jan 16, 202534.9835.2934.7635.1235.1056,200
Jan 15, 202535.1235.3334.9434.9534.93255,400
Jan 14, 202534.6235.1534.0934.2134.1944,600
Jan 13, 202533.7534.2433.3334.2134.1954,100
Jan 10, 202534.5334.6433.9834.3434.32103,100
Jan 8, 202535.8835.8834.7635.1635.1499,100
Jan 7, 202536.8737.6536.1036.4436.4289,500
Jan 6, 202536.9237.4436.6036.6536.63117,400
Jan 3, 202534.6636.3334.6636.2136.19159,400
Jan 2, 202534.0934.9034.0434.4234.40135,000
Dec 31, 202434.6435.1333.9233.9333.91110,600
Dec 30, 202434.4734.6433.9534.4734.45184,900
Dec 27, 202435.4635.7234.7935.1335.11101,200
Dec 26, 202435.5036.0035.3635.7035.68101,200
Dec 24, 202435.2035.8835.1535.7535.7355,400
Dec 23, 202434.7235.2034.5935.1235.10131,600
Dec 20, 202433.6135.2533.5534.6834.66150,600
Dec 19, 202434.9335.0733.8233.9533.93316,700
Dec 18, 202436.2836.8434.0634.4334.41165,800
Dec 17, 202436.4136.8936.0836.4036.3893,400
Dec 16, 202435.9236.6335.6436.4436.4294,600
Dec 13, 2024 0.04 Dividend
Dec 13, 202435.7336.0935.4836.0936.0778,500
Dec 12, 202435.9836.2135.8135.8735.81107,700
Dec 11, 202436.1436.3135.4836.2236.16109,800
Dec 10, 202436.3536.3535.6635.7435.6896,100
Dec 9, 202435.8137.0235.8136.4136.34185,800
Dec 6, 202435.2035.5035.0935.4835.42119,700
Dec 5, 202435.0435.4034.8234.8634.8088,600
Dec 4, 202435.5735.7434.8135.0234.96215,600
Dec 3, 202435.8235.8435.4435.5135.4568,900
Dec 2, 202435.6936.2235.5936.1236.06146,200
Nov 29, 202435.3135.7035.2635.5735.51107,600
Nov 27, 202435.0535.6734.8635.1435.0885,700
Nov 26, 202435.5235.5234.7934.9034.8498,300
Nov 25, 202435.0835.9534.9635.5735.51149,300
Nov 22, 202433.6634.6333.6634.5034.4493,600
Nov 21, 202433.4234.0033.2533.6433.58115,600
Nov 20, 202433.1033.4933.0833.4833.4292,100
Nov 19, 202433.0033.5332.9733.2933.23254,500
Nov 18, 202432.9233.6232.7833.3233.2698,900
Nov 15, 202432.9333.3832.6432.7132.65128,200
Nov 14, 202433.5433.6532.8433.0733.01158,900
Nov 13, 202433.7734.4333.3533.5633.50125,100
Nov 12, 202434.2634.2633.1333.3833.32279,800
Nov 11, 202434.5934.7734.2434.7734.71203,600
Nov 8, 202433.8234.1333.5634.0934.03159,700
Nov 7, 202434.0034.3033.6333.9633.90353,500
Nov 6, 202434.0634.1033.0633.8633.80345,600
Nov 5, 202433.9334.8533.9034.8534.79122,000
Nov 4, 202433.5834.5633.5834.1234.0685,100
Nov 1, 202433.4333.9533.3833.5333.4763,100
Oct 31, 202433.7733.7733.1533.1533.0999,600
Oct 30, 202433.6034.2633.5633.6933.6383,600
Oct 29, 202434.2834.3333.9634.1534.0991,700
Oct 28, 202434.1234.8834.1234.4734.41126,000
Oct 25, 202433.6234.1433.5833.9033.8452,900
Oct 24, 202433.3433.5633.1333.5633.50199,200
Oct 23, 202432.8933.1732.2432.5632.50112,000
Oct 22, 202433.2433.5133.0733.4133.3573,100
Oct 21, 202433.6333.6933.0733.4233.3667,500
Oct 18, 202434.0034.0733.7333.8033.7454,200
Oct 17, 202434.4234.4233.8333.8833.8280,100
Oct 16, 202434.1734.5634.1434.4934.43113,600
Oct 15, 202434.5834.6533.7933.8633.8086,400
Oct 14, 202434.7034.7134.2434.6434.5838,000
Oct 11, 202433.8534.7333.7034.6034.54103,300
Oct 10, 202434.8034.8034.1234.2334.17114,000
Oct 9, 202434.9335.3634.7635.1835.1278,600
Oct 8, 202435.0035.0034.5034.6834.6256,200
Oct 7, 202435.1535.3534.7935.1635.1061,500
Oct 4, 202435.0735.1634.6535.0735.0162,000
Oct 3, 202434.5134.8134.2834.5534.4991,600
Oct 2, 202434.8834.9634.3834.9034.8457,000
Oct 1, 202435.8835.8834.7935.2035.14197,400
Sep 30, 202436.1436.3535.6535.9135.8596,000
Sep 27, 202436.2036.6636.1836.3936.3378,900
Sep 26, 2024 0.08 Dividend
Sep 26, 202435.6036.0335.2135.6935.6355,500
Sep 25, 202435.3835.4134.8534.9334.7941,100
Sep 24, 202435.5935.8235.2635.5935.4557,500
Sep 23, 202434.9935.3234.8235.2935.1548,400
Sep 20, 202435.3135.3134.5734.8834.74101,600
Sep 19, 202436.2436.2435.4935.6035.46124,200
Sep 18, 202435.1536.4134.8434.9734.83127,600
Sep 17, 202434.9835.6434.9635.2035.0679,600
Sep 16, 202434.6234.7934.2134.7234.5870,800
Sep 13, 202434.7435.0634.6034.8134.67159,200
Sep 12, 202434.4434.6533.9434.3434.2059,100
Sep 11, 202433.4834.5933.0934.5734.43119,100
Sep 10, 202432.4032.8431.9832.7932.6695,300
Sep 9, 202432.6733.0132.3032.4332.3068,900
Sep 6, 202433.6933.7432.3332.4732.34119,300
Sep 5, 202433.8434.2533.5333.7633.6292,700
Sep 4, 202433.1534.2133.1533.7533.61118,600
Sep 3, 202434.8534.9733.2633.4233.29124,800
Aug 30, 202435.2535.4634.8335.2735.1367,700
Aug 29, 202434.9635.6934.8634.9534.81109,300
Aug 28, 202435.1435.3334.4034.6934.5575,000
Aug 27, 202435.3735.4634.9135.3735.2353,400
Aug 26, 202435.9936.3635.6035.6835.5470,400
Aug 23, 202434.5035.8534.5035.8435.70116,900
Aug 22, 202434.8334.8434.0534.1033.9672,400
Aug 21, 202434.5134.9434.3834.8634.7285,200
Aug 20, 202434.6934.9434.1234.2234.0897,600
Aug 19, 202434.0534.8033.9734.7734.6392,100
Aug 16, 202433.8034.2633.7034.0133.87167,500
Aug 15, 202433.1934.3233.1934.0933.95112,800
Aug 14, 202433.3933.4132.5732.6832.55103,000
Aug 13, 202432.4233.4032.3533.3633.2386,700
Aug 12, 202432.5632.5932.0432.1832.05127,500
Aug 9, 202432.8532.8532.2332.6132.4873,600
Aug 8, 202432.0333.1531.8433.0032.87237,500
Aug 7, 202433.0133.1431.5931.6731.54147,300
Aug 6, 202432.7632.9432.0332.3732.24174,400
Aug 5, 202431.0033.1030.9532.3832.25245,300
Aug 2, 202433.8034.0533.0633.2833.15280,200
Aug 1, 202436.5936.9734.8335.1635.02152,300
Jul 31, 202436.0237.4336.0236.6236.47157,000
Jul 30, 202436.4136.5035.3435.5135.37136,000
Jul 29, 202436.6436.9536.1536.4436.2998,200
Jul 26, 202436.3236.6435.9536.3236.17100,100
Jul 25, 202435.6836.7235.5035.7035.5668,500
Jul 24, 202436.3936.9435.8135.8435.70129,100
Jul 23, 202436.9337.2636.7036.9836.8368,200
Jul 22, 202437.0737.2136.5737.1637.0183,200
Jul 19, 202436.8636.8636.1836.3436.1974,500
Jul 18, 202437.9738.4536.8837.1336.98217,900
Jul 17, 202438.4339.0937.6137.7337.58142,400
Jul 16, 202438.1739.2037.8439.1639.00137,000
Jul 15, 202438.4038.4037.7537.8637.71173,200
Jul 12, 202437.7639.2537.7638.9738.81176,100
Jul 11, 202437.6338.2237.1437.5737.42129,500
Jul 10, 202436.3037.0136.1136.9536.80207,100
Jul 9, 202436.0536.4035.7236.1135.97151,100
Jul 8, 202435.7836.3335.7836.2936.1480,700
Jul 5, 202435.8035.8935.3035.5735.43145,000
Jul 3, 202434.8835.9034.8435.6835.54457,000
Jul 2, 202434.1034.8234.1034.6234.4884,600
Jul 1, 202434.0934.2933.8433.8733.73181,500
Jun 28, 202435.2135.2633.7934.0133.87123,000
Jun 27, 2024 0.18 Dividend
Jun 27, 202434.5435.0934.4035.0434.9068,100
Jun 26, 202434.7535.2234.6834.9634.64148,000
Jun 25, 202434.5034.5534.1534.3033.9970,200
Jun 24, 202434.5035.0134.3934.6334.32100,100
Jun 21, 202434.6734.8334.2734.5034.19271,900
Jun 20, 202435.1535.2034.6334.7234.41178,200
Jun 18, 202435.5435.8735.4935.7835.46272,000
Jun 17, 202436.0136.0835.2935.8435.52138,600
Jun 14, 202437.0037.2236.1636.1835.85202,100
Jun 13, 202438.1838.4437.3137.4837.14102,300
Jun 12, 202438.5539.1738.0438.1837.83250,700
Jun 11, 202437.2837.7136.8437.6237.2894,600
Jun 10, 202436.5337.7136.5137.5237.1894,800
Jun 7, 202436.9537.4936.5236.8036.47219,500
Jun 6, 202437.5737.8537.2637.6137.27104,900
Jun 5, 202437.4538.0037.0737.9037.56138,200
Jun 4, 202437.3637.6336.9437.0536.71102,600
Jun 3, 202438.1738.4237.3837.6337.29145,500
May 31, 202438.0038.4436.8337.7837.4496,800
May 30, 202437.2937.9937.2137.8937.55177,200
May 29, 202437.0137.5437.0137.1536.81485,100
May 28, 202437.9738.2937.6337.8837.54262,300
May 24, 202436.4537.8036.4537.7837.44147,500
May 23, 202437.1637.2636.0136.2135.88205,600
May 22, 202435.4237.5635.4237.2836.94301,400
May 21, 202434.8435.5534.8435.5335.2191,400
May 20, 202435.1235.1934.8235.1534.83165,000
May 17, 202435.1935.4834.9635.2134.89130,100
May 16, 202435.3035.4735.1335.2334.9192,200
May 15, 202436.2036.2034.9935.3435.02118,400
May 14, 202435.4736.0235.2435.5335.21313,600
May 13, 202434.2235.0834.2234.5734.26214,100
May 10, 202434.9235.0033.9533.9833.67224,400
May 9, 202434.2334.7334.0034.6834.37115,200
May 8, 202433.9234.4433.8834.4234.1175,700
May 7, 202434.9535.2234.6134.6234.31176,700
May 6, 202434.6735.0434.6735.0434.72162,800
May 3, 202434.2034.7934.0234.3934.08291,900
May 2, 202432.7133.3432.0333.2932.99306,500
May 1, 202432.3033.3832.1032.2831.99152,100
Apr 30, 202432.6232.9232.3232.3432.0588,600
Apr 29, 202432.6633.3432.6633.2432.94114,400
Apr 26, 202431.5332.3031.5032.0231.73174,700
Apr 25, 202431.1031.5730.7031.4631.18134,700
Apr 24, 202431.7532.1231.2231.5231.23183,400
Apr 23, 202430.5331.5230.4031.2530.9799,400
Apr 22, 202430.4330.7929.9530.6130.33139,600
Apr 19, 202430.5930.8730.3230.4830.20122,100
Apr 18, 202431.1431.3330.5030.7330.45165,500
Apr 17, 202431.2331.6731.0231.1730.89143,900
Apr 16, 202431.2331.3930.8531.0330.75351,600
Apr 15, 202432.7632.8331.5431.6431.35159,700
Apr 12, 202433.6633.8232.6132.7032.40144,200
Apr 11, 202434.0534.1533.2633.9233.6196,700
Apr 10, 202433.6633.9133.4633.8433.53327,200
Apr 9, 202433.9934.7233.9834.7234.41282,800
Apr 8, 202433.3834.1033.3833.8433.53135,900
Apr 5, 202433.0933.4932.8933.1932.8988,300
Apr 4, 202434.1634.7133.3233.4833.18107,500
Apr 3, 202433.1733.7132.9633.6833.37256,900

Related Tickers