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

QCLN 
$17.85
*  
0.18
1.02%
Get QCLN Alerts
*Delayed - data as of Nov. 20, 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 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.56  17.85  17.56  17.85 33,859
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
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
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
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?