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

QCLN 
$18.47
*  
0.16
0.87%
Get QCLN Alerts
*Delayed - data as of Mar. 27, 2015  -  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-MAR-2014 TO 27-MAR-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  18.37  18.477  18.2286  18.47 18,937
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
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
*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?