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

QCLN 
$19.66
*  
0.196
0.99%
Get QCLN Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.41  19.81  19.19  19.66 52,582
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
06/13/2014 18.98 19.1106 18.7336 19.1106 23,851
06/12/2014 18.78 19.1 18.78 18.84 55,089
06/11/2014 18.72 18.93 18.6 18.86 33,046
06/10/2014 18.79 18.92 18.68 18.77 78,491
06/09/2014 18.73 19.048 18.73 18.84 62,381
06/06/2014 18.93 18.9599 18.72 18.73 38,688
06/05/2014 18.66 18.83 18.4201 18.78 28,287
06/04/2014 18.32 18.6309 18.22 18.56 301,819
06/03/2014 18.49 18.555 18.25 18.42 111,223
06/02/2014 18.73 18.75 18.39 18.54 57,518
05/30/2014 18.98 18.98 18.5782 18.6765 116,310
05/29/2014 18.72 19.05 18.72 18.93 59,712
05/28/2014 18.59 18.73 18.48 18.67 32,184
05/27/2014 18.47 18.6227 18.4374 18.52 50,702
05/23/2014 18.15 18.32 18.02 18.31 298,394
05/22/2014 17.79 18.18 17.79 18.07 356,841
05/21/2014 17.64 17.8636 17.6 17.84 1,345,713
05/20/2014 17.74 17.74 17.41 17.51 33,158
05/19/2014 17.57 17.9 17.5601 17.76 338,369
05/16/2014 17.5 17.57 17.3444 17.56 73,246
05/15/2014 17.81 17.8875 17.33 17.57 391,968
05/14/2014 18.1 18.13 17.82 17.84 58,911
05/13/2014 18.21 18.43 18.13 18.18 54,531
05/12/2014 17.87 18.238 17.83 18.15 309,187
05/09/2014 17.77 17.897 17.55 17.72 115,854
05/08/2014 17.83 18.3499 17.66 17.73 129,780
05/07/2014 18.56 18.64 17.8388 18.0593 146,701
05/06/2014 18.81 18.88 18.43 18.47 87,406
05/05/2014 18.62 18.9096 18.62 18.85 56,648
05/02/2014 18.88 18.974 18.72 18.84 199,729
05/01/2014 18.84 19.32 18.79 18.8558 280,103
04/30/2014 18.71 18.88 18.47 18.86 146,313
04/29/2014 18.87 18.902 18.56 18.84 108,330
04/28/2014 19.46 19.46 18.33 18.76 139,060
04/25/2014 19.81 19.814 19.25 19.33 162,635
04/24/2014 20.16 20.16 19.61 19.9 73,008
04/23/2014 20.24 20.24 19.86 19.88 75,159
04/22/2014 19.79 20.28 19.71 20.22 104,114
04/21/2014 19.52 19.7 19.3 19.68 47,926
04/17/2014 19.33 19.57 19.2 19.41 58,810
04/16/2014 19.15 19.3 18.8576 19.3 50,994
04/15/2014 19.03 19.2299 18.35 19.05 279,319
04/14/2014 19.21 19.3699 18.72 19.03 192,738
04/11/2014 19.15 19.4644 18.9127 18.97 195,431
04/10/2014 20.25 20.25 19.35 19.44 165,160
04/09/2014 20.05 20.27 19.871 20.27 67,034
04/08/2014 19.52 19.944 19.43 19.92 230,267
04/07/2014 19.82 20.11 19.2231 19.42 209,452
04/04/2014 20.9 20.9 19.92 20.06 187,896
04/03/2014 21.18 21.23 20.5199 20.68 161,560
04/02/2014 21.05 21.05 20.84 21.01 93,187
04/01/2014 20.36 20.85 20.36 20.85 99,758
03/31/2014 20.35 20.3696 20.1152 20.31 232,251
03/28/2014 19.99 20.31 19.9103 20.01 141,683
03/27/2014 19.9 20.1899 19.53 19.83 222,983
03/26/2014 20.98 20.98 19.94 19.98 351,377
03/25/2014 20.91 21.05 20.39 20.8 120,886
03/24/2014 21.31 21.31 20.26 20.72 192,840
03/21/2014 21.62 21.62 21.0753 21.11 90,393
03/20/2014 21.47 21.56 21.1001 21.37 162,092
03/19/2014 21.25 21.416 21.12 21.3 145,565
03/18/2014 20.74 21.19 20.74 21.15 169,712
03/17/2014 20.69 20.8447 20.6085 20.67 97,648
03/14/2014 20.48 20.62 20.3801 20.44 65,423
03/13/2014 21.02 21.05 20.28 20.49 256,730
03/12/2014 20.48 20.92 20.391 20.87 229,026
03/11/2014 21.12 21.26 20.46 20.64 147,139
03/10/2014 21.22 21.27 20.81 20.96 162,782
03/07/2014 21.57 21.57 20.9901 21.22 227,273
03/06/2014 21.41 21.44 21.19 21.31 472,954
03/05/2014 21.44 21.44 21.06 21.22 123,795
03/04/2014 21.16 21.38 21.0522 21.31 356,665
03/03/2014 20.5 20.599 20.2 20.53 160,141
02/28/2014 20.88 20.95 20.43 20.68 201,751
02/27/2014 20.97 21.12 20.65 20.89 226,117
02/26/2014 20.59 20.89 20.485 20.7 373,980
02/25/2014 20.29 20.51 20.1601 20.41 261,696
02/24/2014 19.89 20.152 19.8 20.09 135,227
02/21/2014 20.05 20.05 19.62 19.7 207,004
02/20/2014 19.65 19.89 19.6 19.86 147,560
02/19/2014 19.85 19.85 19.404 19.45 117,011
02/18/2014 19.42 19.7897 19.41 19.75 87,541
02/14/2014 19.38 19.38 19.0647 19.24 70,078
02/13/2014 18.77 19.34 18.52 19.27 244,272
02/12/2014 18.96 19.0199 18.85 18.93 81,211
02/11/2014 19 19 18.8 18.82 160,377
02/10/2014 18.79 18.9324 18.66 18.88 140,155
02/07/2014 18.3 18.61 18.2205 18.61 83,165
02/06/2014 18.07 18.275 18.0601 18.1 48,931
02/05/2014 18.12 18.12 17.55 17.88 78,116
02/04/2014 18.13 18.2 17.989 18.1348 59,196
02/03/2014 18.78 18.78 17.91 17.9786 345,518
01/31/2014 18.75 18.88 18.6248 18.76 59,915
01/30/2014 18.65 18.936 18.588 18.81 155,525
01/29/2014 18.62 18.81 18.4 18.51 91,552
01/28/2014 18.45 18.74 18.4385 18.74 165,752
01/27/2014 18.39 18.5999 17.94 18.29 151,235
01/24/2014 18.95 18.95 18.35 18.41 136,693
01/23/2014 19.48 19.48 18.97 19.12 201,097
01/22/2014 19.38 19.5134 19.234 19.5 154,755
01/21/2014 19.29 19.29 18.97 19.2 106,382
01/17/2014 19.39 19.3977 19.01 19.09 134,122
01/16/2014 19.06 19.34 19.06 19.32 73,959
01/15/2014 19.02 19.12 18.93 19.03 51,025
01/14/2014 18.1 18.74 18.06 18.74 124,516
01/13/2014 18.63 18.63 17.901 18 158,126
01/10/2014 18.57 18.644 18.4142 18.63 289,030
01/09/2014 18.81 18.86 18.4735 18.56 136,181
01/08/2014 18.63 18.6899 18.4201 18.64 189,977
01/07/2014 18.35 18.52 18.31 18.45 30,837
01/06/2014 18.49 18.49 18.046 18.1 64,568
01/03/2014 18.2 18.33 18.04 18.28 74,161
01/02/2014 17.85 18.1252 17.6861 18.1252 57,438
12/31/2013 17.96 18 17.86 17.92 33,260
12/30/2013 17.83 17.95 17.83 17.939 23,165
12/27/2013 17.84 17.89 17.7301 17.76 36,237
12/26/2013 17.89 17.89 17.73 17.7301 105,725
12/24/2013 17.64 17.769 17.6358 17.6893 15,031
12/23/2013 17.55 17.6 17.5 17.53 47,273
12/20/2013 17.47 17.79 17.3207 17.46 43,202
12/19/2013 17.01 17.41 17.01 17.39 89,056
12/18/2013 17.2 17.2278 16.88 17.22 110,436
12/17/2013 16.99 17.25 16.8712 17.21 47,702
12/16/2013 16.68 16.98 16.68 16.98 36,462
12/13/2013 16.69 16.7965 16.61 16.69 18,498
12/12/2013 16.75 16.75 16.52 16.63 47,306
12/11/2013 17.19 17.19 16.7 16.75 42,245
12/10/2013 16.84 17.244 16.84 17.13 31,060
12/09/2013 17.22 17.34 16.94 17 35,155
12/06/2013 17.48 17.5999 17.1504 17.21 32,226
12/05/2013 17.4 17.5115 17.3228 17.35 32,505
12/04/2013 17.46 17.57 17.2999 17.42 46,170
12/03/2013 17.31 17.43 17.17 17.35 44,714
12/02/2013 17.38 17.38 17.08 17.16 47,785
11/29/2013 17.49 17.49 17.2 17.26 39,339
11/27/2013 17.01 17.24 16.94 17.24 54,468
11/26/2013 16.88 17.07 16.67 17.04 58,641
11/25/2013 17.2 17.24 16.8428 16.95 44,693
11/22/2013 17.29 17.29 17.06 17.13 41,107
11/21/2013 17.29 17.3 17.009 17.3 47,259
11/20/2013 17.09 17.72 16.8201 16.92 28,401
11/19/2013 17.38 17.42 16.862 16.93 46,602
11/18/2013 17.81 17.81 17.2834 17.36 123,015
11/15/2013 18.03 18.03 17.651 17.73 41,909
11/14/2013 17.93 17.98 17.65 17.78 63,918
11/13/2013 17.55 17.77 17.39 17.77 57,115
11/12/2013 17.67 17.67 17.4002 17.49 39,614
11/11/2013 17.44 17.74 17.33 17.74 52,576
11/08/2013 17.11 17.46 16.9999 17.45 57,496
11/07/2013 17.6 17.67 16.95 16.97 119,416
11/06/2013 18.09 18.09 17.6065 17.8 75,134
11/05/2013 18.22 18.22 17.9005 18.11 85,555
11/04/2013 17.58 17.97 17.58 17.95 55,634
11/01/2013 17.22 17.46 17.2004 17.33 75,924
10/31/2013 16.88 17.15 16.5 17.03 50,514
10/30/2013 17.45 17.45 16.96 17.04 97,889
10/29/2013 17.09 17.35 17.09 17.35 31,276
10/28/2013 17.32 17.32 16.89 17.06 85,001
10/25/2013 17.67 17.67 17.16 17.28 66,154
10/24/2013 17.47 17.6 17.3701 17.52 35,300
10/23/2013 17.68 17.68 17.2001 17.35 79,671
10/22/2013 17.95 18.054 17.5 17.93 143,073
10/21/2013 18.09 18.11 17.69 17.76 95,653
10/18/2013 17.63 17.8 17.4299 17.75 161,218
10/17/2013 17.52 17.52 17.34 17.42 105,237
10/16/2013 17.19 17.4 17.16 17.4 55,253
10/15/2013 17.3 17.42 17.05 17.12 60,689
10/14/2013 16.91 17.31 16.91 17.24 47,145
10/11/2013 16.72 17.08 16.72 17.024 34,313
10/10/2013 16.4 16.7753 16.32 16.6186 34,021
10/09/2013 16.28 16.41 15.92 16.15 123,260
10/08/2013 17.02 17.02 16.24 16.39 38,386
10/07/2013 16.74 16.98 16.74 16.79 35,162
10/04/2013 16.62 16.91 16.53 16.869 26,252
10/03/2013 16.6 16.73 16.3101 16.62 48,586
10/02/2013 16.75 16.75 16.5479 16.62 28,475
10/01/2013 16.41 16.76 16.3 16.7531 48,272
09/30/2013 16.2 16.34 15.9 16.3 50,108
09/27/2013 16.29 16.29 16.11 16.22 35,714
09/26/2013 16.22 16.26 16.0754 16.15 57,526
09/25/2013 16.08 16.2 15.85 16.07 23,462
09/24/2013 15.86 16.01 15.73 15.89 16,430
09/23/2013 16.22 16.22 15.69 15.8299 42,199
09/20/2013 16.21 16.22 15.96 16.01 41,186
09/19/2013 16 16.1 16 16.043 38,178
09/18/2013 15.7 15.96 15.68 15.91 33,588
09/17/2013 15.83 15.83 15.581 15.7252 28,585
09/16/2013 15.79 15.86 15.67 15.68 27,089
09/13/2013 15.78 15.78 15.45 15.64 29,512
09/12/2013 15.88 15.88 15.55 15.58 73,376
09/11/2013 15.94 15.94 15.65 15.75 47,894
09/10/2013 15.68 15.898 15.68 15.85 25,720
09/09/2013 15.55 15.6 15.44 15.58 18,843
09/06/2013 15.74 15.74 15.23 15.44 25,411
09/05/2013 15.5 15.63 15.478 15.56 57,501
09/04/2013 15.2 15.4199 15.136 15.39 26,977
09/03/2013 15.21 15.315 15.02 15.1214 13,324
08/30/2013 15.18 15.18 14.9488 14.98 25,439
08/29/2013 14.85 15.2302 14.85 15.1201 145,865
08/28/2013 14.84 15.06 14.84 14.98 38,592
08/27/2013 15.13 15.13 14.8 14.82 34,231
08/26/2013 15.36 15.5097 15.1921 15.2999 27,041
08/23/2013 15.19 15.3 15.17 15.27 28,582
08/22/2013 14.93 15.14 14.88 15.1 26,424
08/21/2013 14.85 14.95 14.6901 14.77 120,414
08/20/2013 14.53 14.79 14.53 14.79 66,342
08/19/2013 14.77 14.77 14.4501 14.47 32,941
08/16/2013 14.56 14.82 14.54 14.69 29,410
08/15/2013 14.73 14.7699 14.54 14.56 197,728
08/14/2013 15.24 15.24 14.93 14.93 36,159
08/13/2013 15.6 15.6 15.31 15.4174 30,111
08/12/2013 15.28 15.48 15.1835 15.4699 21,976
08/09/2013 15.39 15.488 15.31 15.351 47,664
08/08/2013 15.2 15.48 15.2 15.35 84,673
08/07/2013 15.42 15.42 14.87 14.97 119,696
08/06/2013 15.89 15.89 15.55 15.62 18,289
08/05/2013 15.63 15.82 15.58 15.82 151,359
08/02/2013 15.73 15.73 15.541 15.5749 32,523
08/01/2013 16.06 16.1 15.7637 15.8 58,969
07/31/2013 15.78 15.92 15.7 15.83 52,764
07/30/2013 15.51 15.7499 15.51 15.689 22,517
07/29/2013 15.55 15.6 15.46 15.46 23,973
07/26/2013 15.49 15.49 15.34 15.4501 26,726
07/25/2013 15.28 15.481 15.2201 15.481 37,198
07/24/2013 15.79 15.79 15.24 15.32 97,844
07/23/2013 15.8 15.809 15.55 15.5787 44,300
07/22/2013 15.45 15.66 15.4499 15.6 85,484
07/19/2013 15.3 15.41 15.22 15.38 33,223
07/18/2013 15.77 15.77 15.4004 15.4004 32,090
07/17/2013 15.6 15.6 15.46 15.56 104,098
07/16/2013 15.74 15.74 15.36 15.3863 78,708
07/15/2013 15.55 15.64 15.4401 15.63 91,316
07/12/2013 15.24 15.3999 15.0501 15.34 43,082
07/11/2013 15.2 15.2 14.98 15.16 40,444
07/10/2013 14.76 14.87 14.76 14.86 15,029
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?