First Trust NASDAQ Clean Edge Green Energy Index Fund Historical Stock Prices

QCLN 
$15.2244
*  
0.4056
2.6%
Get QCLN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading QCLN now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.54 15.58 15.2244 15.2244 9,713
04/27/2016 15.51 15.65 15.51 15.63 5,346
04/26/2016 15.3 15.52 15.3 15.4936 4,061
04/25/2016 15.53 15.53 15.2 15.22 8,412
04/22/2016 15.43 15.53 15.403 15.47 14,367
04/21/2016 15.4 15.4134 15.36 15.4 5,835
04/20/2016 15.15 15.4575 15.15 15.3301 12,381
04/19/2016 15.276 15.276 15.064 15.1232 11,062
04/18/2016 14.98 15.2253 14.98 15.2221 5,909
04/15/2016 15.07 15.08 15.0001 15.03 4,512
04/14/2016 15.13 15.1737 15.07 15.1038 12,905
04/13/2016 14.88 15.1562 14.88 15.1562 9,564
04/12/2016 14.81 14.85 14.67 14.79 5,965
04/11/2016 14.93 14.95 14.76 14.76 8,519
04/08/2016 14.88 14.9999 14.7196 14.72 4,523
04/07/2016 14.94 14.94 14.65 14.7091 6,784
04/06/2016 14.7 14.97 14.7 14.97 4,697
04/05/2016 14.53 14.772 14.53 14.772 6,392
04/04/2016 15 15 14.75 14.75 13,618
04/01/2016 14.8 14.9 14.74 14.87 5,049
03/31/2016 14.81 14.8899 14.7362 14.81 4,997
03/30/2016 14.91 14.91 14.7701 14.83 6,813
03/29/2016 14.43 14.7896 14.34 14.7706 29,790
03/28/2016 14.67 14.67 14.51 14.54 7,821
03/24/2016 14.37 14.58 14.32 14.56 12,116
03/23/2016 14.88 14.89 14.48 14.48 23,592
03/22/2016 15.03 15.1699 15.0148 15.02 12,536
03/21/2016 15.23 15.23 15.0401 15.159 13,379
03/18/2016 15.12 15.24 15.12 15.1882 7,708
03/17/2016 14.86 15.1566 14.86 15.143 16,042
03/16/2016 14.62 14.9399 14.62 14.9399 4,030
03/15/2016 14.744 14.8184 14.6901 14.8184 5,785
03/14/2016 14.82 14.9099 14.7501 14.8872 4,906
03/11/2016 14.74 14.8699 14.7 14.8699 5,627
03/10/2016 14.74 14.74 14.46 14.6 10,906
03/09/2016 14.57 14.662 14.47 14.62 3,757
03/08/2016 14.68 14.68 14.4131 14.4131 5,678
03/07/2016 14.52 14.7179 14.52 14.56 8,913
03/04/2016 14.55 14.741 14.472 14.4802 15,589
03/03/2016 14.51 14.53 14.342 14.51 8,720
03/02/2016 14.194 14.4378 14.194 14.4378 10,485
03/01/2016 14.24 14.24 14.11 14.2011 8,602
02/29/2016 14.1 14.43 14.1 14.245 8,273
02/26/2016 14.22 14.22 14.0499 14.11 15,745
02/25/2016 13.99 14.05 13.78 14.0409 7,764
02/24/2016 13.54 13.83 13.33 13.83 7,834
02/23/2016 13.75 13.75 13.475 13.475 15,804
02/22/2016 13.49 13.8 13.49 13.71 16,220
02/19/2016 13.48 13.51 13.41 13.46 10,886
02/18/2016 13.63 13.66 13.54 13.595 4,152
02/17/2016 13.31 13.73 13.31 13.6401 11,313
02/16/2016 12.78 13.278 12.78 13.26 7,674
02/12/2016 12.7 12.78 12.5035 12.76 18,123
02/11/2016 12.67 12.77 12.5 12.622 147,254
02/10/2016 13.05 13.114 12.87 12.8813 17,890
02/09/2016 13.09 13.42 13 13.2274 5,587
02/08/2016 13.53 13.53 13.1 13.25 19,483
02/05/2016 13.96 13.98 13.72 13.72 8,185
02/04/2016 13.87 14.14 13.87 14.096 11,454
02/03/2016 13.97 13.97 13.6 13.9 29,529
02/02/2016 14.23 14.23 13.8 13.8599 12,469
02/01/2016 14.24 14.4457 14.24 14.3858 5,795
01/29/2016 14.209 14.3501 14.202 14.3501 9,372
01/28/2016 14.1 14.1 13.804 13.96 10,836
01/27/2016 13.9 14.14 13.84 13.84 3,836
01/26/2016 13.79 14.07 13.7301 14.05 15,968
01/25/2016 14.15 14.15 13.8 13.8 29,633
01/22/2016 13.97 14.1755 13.89 14.0801 12,629
01/21/2016 13.51 13.9073 13.51 13.7024 11,473
01/20/2016 13.12 13.56 12.81 13.54 27,407
01/19/2016 13.93 13.93 13.235 13.38 31,648
01/15/2016 13.72 13.72 13.32 13.5982 17,956
01/14/2016 13.95 14.1 13.61 14.031 18,402
01/13/2016 14.59 14.63 13.864 13.9501 19,110
01/12/2016 14.76 14.76 14.1801 14.47 11,156
01/11/2016 14.99 14.99 14.38 14.5601 26,480
01/08/2016 14.85 14.95 14.67 14.67 14,989
01/07/2016 15.25 15.27 14.68 14.74 24,679
01/06/2016 15.82 15.94 15.42 15.54 27,118
01/05/2016 16.06 16.06 15.8548 15.93 24,899
01/04/2016 15.77 15.8799 15.5101 15.857 46,115
12/31/2015 16.02 16.0999 15.98 16.05 13,179
12/30/2015 16.09 16.25 16.09 16.13 28,594
12/29/2015 16.1 16.135 16 16.1265 19,040
12/28/2015 16.07 16.29 15.91 16.079 17,732
12/24/2015 16.12 16.27 16.12 16.21 35,472
12/23/2015 16.14 16.14 16.05 16.07 13,672
12/22/2015 16.19 16.19 15.8066 15.9456 35,296
12/21/2015 15.99 16.18 15.99 16.0983 14,333
12/18/2015 15.91 16 15.77 15.92 32,528
12/17/2015 16.17 16.18 15.8615 15.8989 36,613
12/16/2015 15.39 16.022 15.39 16.022 31,725
12/15/2015 15.08 15.1542 15.0231 15.1 18,726
12/14/2015 14.72 14.867 14.5948 14.867 18,801
12/11/2015 14.73 14.81 14.6301 14.65 30,247
12/10/2015 14.73 14.9201 14.73 14.87 14,783
12/09/2015 14.92 15.16 14.8505 14.9236 6,270
12/08/2015 15.02 15.02 14.71 14.9 12,767
12/07/2015 15.51 15.51 15.03 15.03 35,927
12/04/2015 15.2 15.2795 15.11 15.255 63,954
12/03/2015 15.34 15.472 15.1185 15.1956 49,527
12/02/2015 15.22 15.3 15.1839 15.25 16,088
12/01/2015 14.91 15.168 14.91 15.168 24,565
11/30/2015 14.7 14.85 14.7 14.8155 40,038
11/27/2015 14.55 14.682 14.55 14.682 15,949
11/25/2015 14.42 14.618 14.42 14.5839 17,257
11/24/2015 14.23 14.55 14.23 14.55 44,379
11/23/2015 14.35 14.442 14.26 14.3299 105,504
11/20/2015 14.32 14.3676 14.26 14.36 21,865
11/19/2015 14.24 14.32 14.17 14.25 291,968
11/18/2015 14.06 14.28 13.86 14.2724 11,954
11/17/2015 14.1544 14.26 13.8778 13.92 13,523
11/16/2015 14.04 14.32 14.0301 14.3 19,857
11/13/2015 14.14 14.14 14 14.0732 16,409
11/12/2015 14.48 14.527 14.19 14.2089 21,573
11/11/2015 14.77 14.77 14.48 14.58 31,701
11/10/2015 15.15 15.15 14.6655 14.7452 31,829
11/09/2015 15.45 15.45 15.178 15.22 32,072
11/06/2015 15.21 15.44 15.21 15.44 12,578
11/05/2015 15.45 15.45 15.32 15.3424 11,317
11/04/2015 15.5 15.528 15.4 15.51 18,495
11/03/2015 15.2645 15.48 15.2645 15.3985 14,656
11/02/2015 15.01 15.25 15.01 15.2001 20,427
10/30/2015 15.04 15.04 14.86 14.9601 20,318
10/29/2015 15.11 15.18 14.97 15.08 6,871
10/28/2015 14.82 15.16 14.7101 15.16 5,674
10/27/2015 14.86 14.889 14.742 14.742 13,022
10/26/2015 15.2 15.2 15.0839 15.0872 8,319
10/23/2015 15.22 15.22 14.99 15.1601 10,280
10/22/2015 14.93 15.0901 14.93 15.03 5,169
10/21/2015 15.098 15.11 14.7827 14.7827 21,241
10/20/2015 15.26 15.321 15.034 15.14 12,329
10/19/2015 15.3 15.47 15.19 15.3 59,650
10/16/2015 15.51 15.51 15.31 15.4199 10,229
10/15/2015 15.39 15.51 15.36 15.51 4,600
10/14/2015 15.21 15.4554 15.21 15.4554 4,041
10/13/2015 15.11 15.36 15.11 15.13 14,552
10/12/2015 15.41 15.41 15.14 15.2566 6,744
10/09/2015 15.4 15.43 15.3 15.41 7,349
10/08/2015 15.24 15.4028 15.1 15.38 5,032
10/07/2015 15.12 15.3199 15.048 15.3002 11,020
10/06/2015 14.94 15.0997 14.881 15.03 7,739
10/05/2015 14.58 14.963 14.58 14.9434 9,140
10/02/2015 13.74 14.42 13.74 14.42 4,596
10/01/2015 14.03 14.03 13.75 13.87 67,921
09/30/2015 13.88 14.0301 13.8299 14.0301 7,029
09/29/2015 13.69 13.8101 13.58 13.65 13,219
09/28/2015 14.13 14.13 13.6601 13.6601 20,759
09/25/2015 14.52 14.52 14.16 14.22 5,007
09/24/2015 14.3 14.3943 14.06 14.3606 10,021
09/23/2015 14.73 14.7301 14.41 14.41 5,786
09/22/2015 14.93 14.93 14.61 14.6967 19,988
09/21/2015 15.31 15.31 15.05 15.05 2,543
09/18/2015 15.17 15.387 15.12 15.13 18,540
09/17/2015 15.49 15.6199 15.39 15.42 12,787
09/16/2015 15.33 15.448 15.2701 15.42 11,958
09/15/2015 15.06 15.252 15.06 15.22 18,322
09/14/2015 15.05 15.05 14.96 14.97 30,258
09/11/2015 14.96 15.1 14.9014 15.1 17,339
09/10/2015 15.12 15.27 15.06 15.0601 12,576
09/09/2015 15.62 15.63 15.27 15.27 19,605
09/08/2015 15.32 15.4499 15.22 15.4499 19,612
09/04/2015 15.06 15.1275 14.9 14.9801 56,628
09/03/2015 15.13 15.36 15.13 15.25 8,665
09/02/2015 14.99 14.99 14.67 14.98 18,449
09/01/2015 15.08 15.08 14.638 14.73 18,623
08/31/2015 15.19 15.32 15.035 15.18 10,898
08/28/2015 15 15.38 15 15.14 19,304
08/27/2015 14.68 14.9888 14.6001 14.893 24,269
08/26/2015 14.46 14.46 13.9742 14.38 23,364
08/25/2015 14.75 14.75 14 14 46,513
08/24/2015 13.31 14.87 13.31 14.31 88,951
08/21/2015 14.97 15 14.5 14.59 22,192
08/20/2015 15.6 15.6 15.09 15.09 24,290
08/19/2015 15.99 15.99 15.63 15.72 39,726
08/18/2015 16.37 16.37 16.05 16.1099 10,176
08/17/2015 16.07 16.28 15.99 16.28 16,608
08/14/2015 16.08 16.17 16.0112 16.0699 28,916
08/13/2015 16.14 16.2831 16.124 16.124 12,426
08/12/2015 15.83 16.131 15.47 16.0999 26,546
08/11/2015 16.14 16.1701 15.8 15.8299 14,916
08/10/2015 16.06 16.33 16.06 16.33 15,479
08/07/2015 16.29 16.29 16 16.063 10,101
08/06/2015 17.02 17.02 16.2801 16.33 15,474
08/05/2015 16.85 17.24 16.8 17.09 8,498
08/04/2015 16.83 16.83 16.624 16.6798 10,786
08/03/2015 17.11 17.11 16.68 16.7499 21,291
07/31/2015 17.31 17.31 17.06 17.06 8,174
07/30/2015 17.27 17.37 17.27 17.37 7,842
07/29/2015 17.074 17.37 17.024 17.35 26,005
07/28/2015 17 17.14 16.7 17.07 14,945
07/27/2015 16.82 16.91 16.706 16.79 15,260
07/24/2015 17.12 17.12 16.8801 16.9397 17,939
07/23/2015 17.17 17.4536 17.15 17.15 12,952
07/22/2015 17.45 17.45 17.21 17.21 15,333
07/21/2015 17.82 17.82 17.64 17.6701 9,194
07/20/2015 17.95 18.17 17.9 17.9 27,139
07/17/2015 18.03 18.03 17.8328 17.88 14,230
07/16/2015 18.04 18.04 17.831 17.95 11,950
07/15/2015 18.18 18.18 17.86 17.9264 16,620
07/14/2015 18.01 18.26 18.01 18.22 14,039
07/13/2015 18.19 18.19 17.94 18.08 19,835
07/10/2015 17.89 17.94 17.84 17.9166 12,880
07/09/2015 17.85 17.9432 17.63 17.6428 12,200
07/08/2015 17.94 17.94 17.49 17.5662 20,002
07/07/2015 18.08 18.15 17.571 18.1057 24,056
07/06/2015 18.08 18.1899 17.88 17.9963 17,736
07/02/2015 18.39 18.39 18.19 18.29 19,900
07/01/2015 18.56 18.594 18.25 18.28 18,840
06/30/2015 18.79 18.79 18.3732 18.4592 22,385
06/29/2015 18.91 18.96 18.41 18.4199 44,680
06/26/2015 19.24 19.2404 19 19.07 18,687
06/25/2015 19.46 19.5006 19.34 19.38 11,714
06/24/2015 19.73 19.73 19.4658 19.5066 49,774
06/23/2015 19.57 19.74 19.57 19.7399 53,155
06/22/2015 19.57 19.73 19.56 19.6228 15,615
06/19/2015 19.74 19.74 19.54 19.634 20,487
06/18/2015 19.52 19.767 19.52 19.739 12,872
06/17/2015 19.56 19.64 19.439 19.5387 9,362
06/16/2015 19.502 19.502 19.3399 19.454 26,341
06/15/2015 19.05 19.4099 18.8401 19.376 17,547
06/12/2015 19.35 19.35 19.2399 19.26 10,603
06/11/2015 19.39 19.4 19.3262 19.3661 9,436
06/10/2015 19.18 19.39 19.1407 19.29 17,983
06/09/2015 19.26 19.41 18.9878 19.1 14,696
06/08/2015 19.62 19.62 19.219 19.2615 23,515
06/05/2015 19.32 19.48 19.1899 19.48 11,161
06/04/2015 19.61 19.61 19.2799 19.2875 13,338
06/03/2015 19.69 19.77 19.57 19.6 14,763
06/02/2015 19.53 19.67 19.4 19.58 11,570
06/01/2015 19.64 19.93 19.48 19.62 37,192
05/29/2015 19.8 19.8699 19.58 19.6 18,840
05/28/2015 19.65 19.8 19.6 19.8 12,613
05/27/2015 19.55 19.7388 19.4301 19.7388 23,928
05/26/2015 19.79 19.79 19.4089 19.46 27,243
05/22/2015 19.75 19.7999 19.668 19.7618 27,588
05/21/2015 19.59 19.73 19.59 19.68 25,288
05/20/2015 19.58 19.626 19.5 19.54 35,905
05/19/2015 19.73 19.79 19.5504 19.5504 10,341
05/18/2015 19.75 19.8 19.6524 19.7599 23,485
05/15/2015 19.7 19.73 19.59 19.69 15,842
05/14/2015 19.66 19.66 19.4396 19.598 16,302
05/13/2015 19.4 19.51 19.3666 19.42 23,675
05/12/2015 19.43 19.43 19.18 19.3414 22,830
05/11/2015 19.43 19.54 19.4231 19.44 19,477
05/08/2015 19.25 19.33 19.25 19.33 19,289
05/07/2015 18.84 18.9899 18.7401 18.9753 22,919
05/06/2015 18.84 18.84 18.55 18.6482 12,057
05/05/2015 19.18 19.2999 18.7434 18.82 25,714
05/04/2015 19.15 19.22 19.09 19.13 34,412
05/01/2015 18.96 19.04 18.8594 19 22,658
04/30/2015 19.2 19.2 18.864 18.88 11,456
04/29/2015 19.35 19.37 19.2046 19.28 8,366
04/28/2015 19.24 19.47 19.105 19.42 22,126
04/27/2015 19.33 19.54 19.2456 19.2456 32,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?