First Trust NASDAQ Clean Edge US Liquid Series Index Fund Historical Stock Prices

QCLN 
$16.9839
*  
0.1561
0.91%
Get QCLN Alerts
*Delayed - data as of Jan. 27, 2015 10:08 ET  -  Find a broker to begin trading QCLN now
Exchange: NASDAQ

Community Rating:
View:    QCLN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:08  16.90  16.9839  16.90  16.9839 508
01/26/2015 16.81 17.18 16.81 17.14 26,857
01/23/2015 16.57 16.8499 16.57 16.81 57,330
01/22/2015 16.48 16.67 16.25 16.64 86,193
01/21/2015 16.24 16.51 16.24 16.42 40,785
01/20/2015 16.49 16.49 16.1096 16.26 198,005
01/16/2015 16.24 16.3934 16.227 16.38 27,230
01/15/2015 16.76 16.76 16.21 16.21 25,339
01/14/2015 16.59 16.8308 16.47 16.7073 37,468
01/13/2015 16.94 17.208 16.72 16.84 25,087
01/12/2015 16.88 16.88 16.47 16.7301 52,259
01/09/2015 16.96 16.96 16.72 16.85 32,732
01/08/2015 16.64 16.94 16.64 16.88 34,040
01/07/2015 16.46 16.558 16.4201 16.4701 72,895
01/06/2015 16.68 16.7476 16.1146 16.34 28,272
01/05/2015 17.17 17.17 16.6201 16.7 16,592
01/02/2015 17.31 17.39 16.95 17.29 18,134
12/31/2014 17.17 17.379 17.17 17.23 31,197
12/30/2014 17.36 17.3867 17.22 17.22 180,881
12/29/2014 17.5 17.5899 17.4301 17.47 31,654
12/26/2014 17.45 17.5623 17.45 17.521 28,904
12/24/2014 17.3 17.4299 17.25 17.3984 11,250
12/23/2014 17.33 17.38 17.25 17.3 24,077
12/22/2014 17.18 17.29 17.1401 17.261 16,249
12/19/2014 17.07 17.208 16.98 17.183 26,339
12/18/2014 16.91 17.13 16.91 17.0601 49,785
12/17/2014 16.26 16.6699 16.19 16.6301 24,224
12/16/2014 16.26 16.67 16.03 16.2714 45,989
12/15/2014 16.75 16.77 16.31 16.37 345,273
12/12/2014 16.67 16.78 16.55 16.55 30,989
12/11/2014 16.9 17.1366 16.77 16.79 31,495
12/10/2014 17.3 17.3 16.79 16.85 19,872
12/09/2014 16.94 17.37 16.675 17.37 40,871
12/08/2014 17.67 17.7306 17.09 17.13 49,542
12/05/2014 17.55 17.788 17.55 17.73 37,606
12/04/2014 17.67 17.72 17.5 17.54 11,495
12/03/2014 17.39 17.69 17.39 17.66 43,334
12/02/2014 17.24 17.43 17.21 17.38 37,502
12/01/2014 17.61 17.81 17.15 17.21 39,567
11/28/2014 18.07 18.152 17.754 17.77 9,985
11/26/2014 18.05 18.25 18.05 18.23 88,383
11/25/2014 18.1 18.149 18.001 18.1001 27,073
11/24/2014 18 18.15 17.98 18.13 31,180
11/21/2014 18 18.33 17.9 17.96 75,017
11/20/2014 17.56 17.85 17.56 17.85 33,859
11/19/2014 17.92 17.92 17.6 17.67 244,566
11/18/2014 17.44 17.97 17.44 17.92 85,276
11/17/2014 17.42 17.46 17.1999 17.27 37,503
11/14/2014 17.34 17.4699 17.1 17.45 39,644
11/13/2014 17.66 17.66 17.26 17.32 135,406
11/12/2014 17.68 17.68 17.531 17.65 62,342
11/11/2014 17.84 17.84 17.69 17.754 20,255
11/10/2014 17.7 17.83 17.68 17.78 33,779
11/07/2014 17.69 17.72 17.49 17.64 31,794
11/06/2014 17.92 18.05 17.73 17.77 60,320
11/05/2014 18.3 18.3 17.83 17.9499 20,379
11/04/2014 18.27 18.31 18.021 18.1 32,575
11/03/2014 18.28 18.54 18.2676 18.2821 38,518
10/31/2014 18.13 18.3 18.09 18.27 59,666
10/30/2014 17.5 17.746 17.432 17.72 20,821
10/29/2014 17.71 17.8199 17.51 17.63 44,304
10/28/2014 17.25 17.74 17.25 17.73 120,581
10/27/2014 17.28 17.28 17.0476 17.168 31,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?