First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
32.61
-0.45 (-1.36%)
At close: Jun 27, 2025, 4:00 PM
33.00
+0.39 (1.20%)
After-hours: Jun 27, 2025, 7:46 PM EDT
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.98 | 32.98 | 32.22 | 32.61 | 32.61 | -1.36% | 55,958 |
| Jun 26, 2025 | 32.74 | 33.23 | 32.73 | 33.06 | 33.06 | 2.16% | 74,085 |
| Jun 25, 2025 | 32.61 | 32.61 | 32.09 | 32.36 | 32.34 | -0.55% | 101,914 |
| Jun 24, 2025 | 32.24 | 32.66 | 32.09 | 32.54 | 32.52 | 1.91% | 125,597 |
| Jun 23, 2025 | 31.51 | 32.14 | 31.31 | 31.93 | 31.91 | 0.88% | 70,612 |
| Jun 20, 2025 | 32.13 | 32.22 | 31.54 | 31.65 | 31.63 | -0.81% | 51,373 |
| Jun 18, 2025 | 31.53 | 32.16 | 31.53 | 31.91 | 31.89 | 1.24% | 162,289 |
| Jun 17, 2025 | 31.44 | 32.00 | 31.42 | 31.52 | 31.50 | -4.95% | 184,925 |
| Jun 16, 2025 | 32.85 | 33.32 | 32.74 | 33.16 | 33.14 | 2.44% | 123,709 |
| Jun 13, 2025 | 31.92 | 32.71 | 31.83 | 32.37 | 32.35 | -0.31% | 80,710 |
| Jun 12, 2025 | 32.39 | 32.66 | 32.35 | 32.47 | 32.45 | -0.49% | 34,311 |
| Jun 11, 2025 | 32.97 | 33.18 | 32.42 | 32.63 | 32.61 | -0.46% | 42,065 |
| Jun 10, 2025 | 32.43 | 32.82 | 32.30 | 32.78 | 32.76 | 2.12% | 63,777 |
| Jun 9, 2025 | 31.50 | 32.31 | 31.49 | 32.10 | 32.08 | 2.56% | 59,930 |
| Jun 6, 2025 | 31.29 | 31.42 | 31.04 | 31.30 | 31.28 | 1.79% | 65,394 |
| Jun 5, 2025 | 31.10 | 31.31 | 30.48 | 30.75 | 30.73 | -1.38% | 52,923 |
| Jun 4, 2025 | 31.16 | 31.37 | 30.91 | 31.18 | 31.16 | 0.45% | 49,938 |
| Jun 3, 2025 | 29.84 | 31.15 | 29.81 | 31.04 | 31.02 | 4.16% | 82,906 |
| Jun 2, 2025 | 30.25 | 30.25 | 29.57 | 29.80 | 29.78 | -1.36% | 92,768 |
| May 30, 2025 | 30.27 | 30.61 | 30.03 | 30.21 | 30.19 | -0.95% | 160,257 |
| May 29, 2025 | 31.10 | 31.23 | 30.39 | 30.50 | 30.48 | -1.04% | 49,172 |
| May 28, 2025 | 31.00 | 31.08 | 30.77 | 30.82 | 30.80 | -0.64% | 143,659 |
| May 27, 2025 | 30.96 | 31.04 | 30.55 | 31.02 | 31.00 | 1.94% | 65,347 |
| May 23, 2025 | 29.91 | 30.63 | 29.91 | 30.43 | 30.41 | -0.16% | 214,188 |
| May 22, 2025 | 30.60 | 30.75 | 30.12 | 30.48 | 30.46 | -2.84% | 104,862 |
| May 21, 2025 | 31.89 | 32.04 | 31.14 | 31.37 | 31.35 | -3.12% | 80,530 |
| May 20, 2025 | 32.03 | 32.67 | 32.03 | 32.38 | 32.36 | 0.87% | 69,854 |
| May 19, 2025 | 31.85 | 32.10 | 31.64 | 32.10 | 32.08 | -1.92% | 75,491 |
| May 16, 2025 | 32.58 | 32.84 | 32.48 | 32.73 | 32.71 | 0.46% | 45,171 |
| May 15, 2025 | 32.11 | 32.73 | 32.01 | 32.58 | 32.56 | 0.15% | 88,622 |
| May 14, 2025 | 32.22 | 32.66 | 32.05 | 32.53 | 32.51 | 0.81% | 67,186 |
| May 13, 2025 | 31.51 | 32.37 | 31.51 | 32.27 | 32.25 | 4.03% | 110,027 |
| May 12, 2025 | 31.02 | 31.32 | 30.68 | 31.02 | 31.00 | 5.26% | 102,957 |
| May 9, 2025 | 28.76 | 29.57 | 28.76 | 29.47 | 29.45 | 2.83% | 61,160 |
| May 8, 2025 | 28.05 | 28.95 | 27.98 | 28.66 | 28.65 | 3.28% | 69,805 |
| May 7, 2025 | 27.74 | 28.05 | 27.42 | 27.75 | 27.74 | 0.25% | 92,435 |
| May 6, 2025 | 27.50 | 28.02 | 27.50 | 27.68 | 27.67 | -0.47% | 46,605 |
| May 5, 2025 | 28.18 | 28.18 | 27.69 | 27.81 | 27.80 | -2.35% | 89,816 |
| May 2, 2025 | 28.28 | 28.74 | 28.24 | 28.48 | 28.47 | 2.12% | 46,829 |
| May 1, 2025 | 27.94 | 28.48 | 27.89 | 27.89 | 27.88 | 0.50% | 45,329 |
| Apr 30, 2025 | 27.32 | 27.76 | 26.82 | 27.75 | 27.74 | -1.87% | 54,556 |
| Apr 29, 2025 | 28.15 | 28.38 | 27.92 | 28.28 | 28.27 | -0.39% | 67,485 |
| Apr 28, 2025 | 28.17 | 28.64 | 27.93 | 28.39 | 28.38 | 1.00% | 55,624 |
| Apr 25, 2025 | 27.29 | 28.15 | 27.25 | 28.11 | 28.10 | 2.33% | 56,808 |
| Apr 24, 2025 | 26.57 | 27.52 | 26.57 | 27.47 | 27.46 | 4.29% | 77,965 |
| Apr 23, 2025 | 26.99 | 27.21 | 26.30 | 26.34 | 26.33 | 0.57% | 61,864 |
| Apr 22, 2025 | 25.83 | 26.53 | 25.83 | 26.19 | 26.18 | 3.27% | 53,446 |
| Apr 21, 2025 | 25.65 | 25.76 | 24.99 | 25.36 | 25.35 | -2.95% | 80,564 |
| Apr 17, 2025 | 25.99 | 26.22 | 25.81 | 26.13 | 26.12 | 0.65% | 46,402 |
| Apr 16, 2025 | 26.14 | 26.54 | 25.44 | 25.96 | 25.95 | -2.15% | 68,401 |