First Trust NASDAQ Clean Edge U.S. Liquid Series Index Fund Historical Stock Prices

QCLN 
$20.03
*  
0.02
0.1%
Get QCLN Alerts
*Delayed - data as of Sep. 16, 2014 10:31 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:31  20.15  20.15  19.973  20.03 17,471
09/15/2014 20.73 20.73 20 20.05 85,073
09/12/2014 20.83 20.99 20.6914 20.77 59,410
09/11/2014 20.73 20.8699 20.68 20.84 43,605
09/10/2014 20.85 20.85 20.6 20.79 60,244
09/09/2014 21.26 21.36 20.77 20.81 122,479
09/08/2014 21.17 21.42 21.14 21.25 136,056
09/05/2014 21.19 21.19 20.88 21.11 37,557
09/04/2014 21.12 21.32 21.0968 21.11 27,458
09/03/2014 21.13 21.27 20.99 21 41,418
09/02/2014 21.06 21.09 20.96 21.06 41,899
08/29/2014 20.93 20.98 20.85 20.94 173,047
08/28/2014 20.73 20.86 20.6296 20.77 52,752
08/27/2014 20.93 20.99 20.8 20.87 70,040
08/26/2014 20.93 21 20.85 20.92 86,607
08/25/2014 21 21.021 20.8315 20.89 45,090
08/22/2014 20.65 20.8599 20.5601 20.82 30,909
08/21/2014 20.73 20.74 20.5833 20.7 58,256
08/20/2014 20.36 20.75 20.36 20.73 86,253
08/19/2014 20.31 20.47 20.31 20.44 132,868
08/18/2014 20.16 20.31 20.06 20.28 63,007
08/15/2014 20.04 20.2064 19.83 20 34,758
08/14/2014 19.91 20.03 19.7899 20 315,178
08/13/2014 19.7 19.86 19.64 19.79 108,018
08/12/2014 19.91 19.91 19.59 19.69 20,845
08/11/2014 19.66 20.049 19.66 19.92 28,425
08/08/2014 19.55 19.62 19.406 19.53 15,847
08/07/2014 19.55 19.78 19.46 19.52 22,812
08/06/2014 19.03 19.45 18.95 19.38 28,232
08/05/2014 18.99 19.2978 18.99 19.13 29,964
08/04/2014 19.04 19.0897 18.8 19.07 19,102
08/01/2014 19.01 19.17 18.67 18.94 126,937
07/31/2014 19.49 19.5 19.021 19.09 37,474
07/30/2014 19.58 19.7 19.5698 19.66 25,459
07/29/2014 19.63 19.6999 19.45 19.45 27,612
07/28/2014 19.3 19.63 19.231 19.4902 34,828
07/25/2014 19.44 19.57 19.3101 19.33 148,133
07/24/2014 19.72 19.75 19.46 19.55 28,471
07/23/2014 20.03 20.03 19.61 19.63 102,434
07/22/2014 20 20.13 19.94 20.01 70,032
07/21/2014 19.63 19.8917 19.59 19.84 143,898
07/18/2014 19.4 19.7 19.381 19.69 25,061
07/17/2014 19.5 19.69 19.2001 19.262 26,227
07/16/2014 19.8 19.814 19.5601 19.65 38,838
07/15/2014 19.92 19.9432 19.552 19.6407 61,881
07/14/2014 19.88 19.952 19.72 19.82 20,682
07/11/2014 19.81 19.82 19.6542 19.7193 17,024
07/10/2014 19.41 19.81 19.19 19.66 52,582
07/09/2014 19.81 19.94 19.6786 19.856 26,742
07/08/2014 20.03 20.03 19.411 19.69 72,185
07/07/2014 20.44 20.51 20.05 20.08 80,995
07/03/2014 20.66 20.67 20.5 20.5706 23,341
07/02/2014 20.78 20.89 20.52 20.52 53,089
07/01/2014 20.71 20.85 20.53 20.68 67,942
06/30/2014 20.4 20.63 20.4 20.55 44,534
06/27/2014 20.29 20.43 20.29 20.4 23,946
06/26/2014 20.3 20.36 20.14 20.28 42,902
06/25/2014 19.94 20.22 19.87 20.2001 42,800
06/24/2014 20.32 20.51 19.9043 19.93 82,264
06/23/2014 20.29 20.448 20.12 20.37 78,820
06/20/2014 20.24 20.27 20.11 20.27 47,276
06/19/2014 20.49 20.5099 20.05 20.18 115,044
06/18/2014 20.26 20.32 20 20.32 153,746
06/17/2014 19.6 20.3 19.54 20.23 157,721
06/16/2014 19.19 19.57 19.08 19.56 101,717
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?