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

QCLN 
$15.25
*  
0.27
1.8%
Get QCLN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading QCLN now
Exchange: NASDAQ

Community Rating:
View:    QCLN Pre-Market
 
 
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 03-SEP-2014 TO 03-SEP-2015

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  15.13  15.36  15.13  15.25 8,665
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
04/24/2015 19.62 19.62 19.2328 19.26 20,906
04/23/2015 19.57 19.69 19.513 19.65 12,595
04/22/2015 19.64 19.64 19.41 19.569 14,927
04/21/2015 19.52 19.52 19.3801 19.4599 14,451
04/20/2015 19.46 19.46 19.24 19.38 14,257
04/17/2015 19.26 19.3002 19.11 19.159 12,161
04/16/2015 19.34 19.5698 19.34 19.5 16,227
04/15/2015 19.22 19.44 19.1062 19.4064 23,544
04/14/2015 19.25 19.25 18.89 19.03 15,627
04/13/2015 19.11 19.1999 19.0969 19.1 9,713
04/10/2015 19.11 19.2 19.054 19.18 17,918
04/09/2015 19.02 19.04 18.92 19.04 15,920
04/08/2015 18.95 18.95 18.81 18.866 15,604
04/07/2015 18.94 19 18.85 18.87 18,127
04/06/2015 18.59 18.91 18.59 18.8899 17,181
04/02/2015 18.58 18.82 18.58 18.6962 18,132
04/01/2015 18.56 18.6 18.3201 18.58 8,185
03/31/2015 18.62 18.6399 18.5 18.55 8,256
03/30/2015 18.71 18.71 18.47 18.65 13,398
03/27/2015 18.37 18.477 18.2286 18.47 18,937
03/26/2015 18.37 18.38 18.22 18.31 17,491
03/25/2015 19.16 19.16 18.44 18.44 11,212
03/24/2015 19 19.1417 19 19.1 16,687
03/23/2015 19 19.1054 18.86 19.0585 10,027
03/20/2015 18.98 18.98 18.88 18.98 4,327
03/19/2015 18.81 18.91 18.81 18.84 13,443
03/18/2015 18.61 18.89 18.5701 18.8492 15,591
03/17/2015 18.41 18.63 18.41 18.611 11,169
03/16/2015 18.44 18.44 18.29 18.403 20,992
03/13/2015 18.3 18.3157 18.12 18.3157 7,762
03/12/2015 18.357 18.383 18.3 18.3701 4,665
03/11/2015 18.3 18.34 18.251 18.27 7,095
03/10/2015 18.26 18.3099 18.16 18.17 20,814
03/09/2015 18.68 18.68 18.37 18.44 11,618
03/06/2015 18.63 18.7605 18.4898 18.5 10,449
03/05/2015 18.42 18.79 18.42 18.79 25,572
03/04/2015 18.21 18.4275 18.21 18.4 18,221
03/03/2015 18.57 18.599 18.401 18.44 18,899
03/02/2015 18.33 18.6799 18.33 18.66 9,558
02/27/2015 18.51 18.51 18.314 18.41 17,160
02/26/2015 18.53 18.5599 18.409 18.46 23,140
02/25/2015 18.6 18.6 18.4 18.4232 15,230
02/24/2015 18.35 18.58 18.35 18.5299 26,574
02/23/2015 18.07 18.137 17.9744 18.04 13,108
02/20/2015 17.99 18.16 17.94 18.14 12,165
02/19/2015 17.98 18.052 17.98 17.9999 9,697
02/18/2015 18.12 18.1738 18.07 18.09 11,420
02/17/2015 18.13 18.15 18.01 18.11 36,738
02/13/2015 17.96 18.102 17.93 18.05 14,833
02/12/2015 17.72 17.97 17.72 17.96 33,143
02/11/2015 17.75 17.83 17.69 17.76 13,454
02/10/2015 17.75 17.75 17.45 17.75 13,983
02/09/2015 17.54 17.675 17.54 17.58 20,201
02/06/2015 17.59 17.84 17.54 17.5699 29,260
02/05/2015 17.53 17.601 17.422 17.601 11,868
02/04/2015 17.48 17.6 17.36 17.4 31,621
02/03/2015 17.16 17.6 17.16 17.58 28,940
02/02/2015 16.68 17.0528 16.5556 17.05 23,589
01/30/2015 16.7 16.833 16.6 16.6 9,490
01/29/2015 16.81 16.84 16.52 16.84 15,939
01/28/2015 17.21 17.21 16.68 16.73 20,493
01/27/2015 16.9 17.13 16.87 17.0954 16,185
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
10/24/2014 17.34 17.38 17.24 17.38 222,374
10/23/2014 17.2 17.4591 17.1953 17.3214 55,106
10/22/2014 17.47 17.49 16.9954 17 50,688
10/21/2014 17.16 17.49 17.16 17.4677 39,300
10/20/2014 16.62 17.01 16.6 17.01 65,463
10/17/2014 17.04 17.11 16.62 16.66 47,866
10/16/2014 15.97 16.78 15.8 16.6332 51,207
10/15/2014 15.7 16.39 15.59 16.3001 448,293
10/14/2014 16.07 16.2601 15.748 16.03 195,890
10/13/2014 16.54 16.63 15.8 15.8 371,696
10/10/2014 17.1 17.1 16.46 16.51 109,280
10/09/2014 18.06 18.1 17.3 17.3 85,505
10/08/2014 17.81 18.1152 17.4557 18.11 52,875
10/07/2014 18 18.1626 17.77 17.789 75,044
10/06/2014 18.94 18.94 18.04 18.17 234,710
10/03/2014 18.84 18.9331 18.6 18.81 36,402
10/02/2014 18.55 18.72 18.22 18.67 243,253
10/01/2014 19.05 19.05 18.5 18.61 75,680
09/30/2014 19.53 19.53 19 19.09 145,313
09/29/2014 19.27 19.58 19.27 19.45 23,416
09/26/2014 19.43 19.4899 19.3301 19.48 44,500
09/25/2014 19.77 19.83 19.2 19.34 183,511
09/24/2014 19.58 19.8 19.43 19.68 163,650
09/23/2014 19.39 19.727 19.39 19.48 92,534
09/22/2014 19.98 19.98 19.43 19.513 73,649
09/19/2014 20.45 20.4602 19.913 20.08 67,410
09/18/2014 20.5 20.5 20.36 20.38 32,771
09/17/2014 20.29 20.49 20.29 20.35 44,812
09/16/2014 20.15 20.23 19.88 20.21 150,253
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
*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?