Quantcast

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

QCLN 
$18.53
*  
0.01
0.05%
Get QCLN Alerts
*Delayed - data as of Jan. 17, 2019 10:02 ET  -  Find a broker to begin trading QCLN now
Exchange:NASDAQ

Community Rating:
View:    QCLN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
10:02 18.53 18.53 18.53 18.53 209
01/16/2019 18.45 18.7032 18.45 18.54 6,093
01/15/2019 18.51 18.53 18.42 18.43 14,405
01/14/2019 18.7 18.7 18.42 18.42 6,682
01/11/2019 18.6 18.88 18.5701 18.82 5,778
01/10/2019 18.57 18.7 18.2 18.7 14,006
01/09/2019 18.15 18.44 18.15 18.3 10,402
01/08/2019 18.19 18.19 17.9303 18.14 3,795
01/07/2019 17.78 18.11 17.78 18.0099 12,064
01/04/2019 17.2 17.8196 17.2 17.746 10,592
01/03/2019 17.51 17.51 17.05 17.05 15,692
01/02/2019 17.3 17.64 17.3 17.64 43,152
12/31/2018 17.49 17.6651 17.43 17.62 11,479
12/28/2018 17.47 17.6936 17.37 17.44 46,866
12/27/2018 17.1 17.31 16.79 17.31 54,228
12/26/2018 16.36 17.36 16.36 17.36 25,344
12/24/2018 16.84 16.84 16.31 16.31 56,783
12/21/2018 17.12 17.3674 16.91 16.91 18,936
12/20/2018 17.62 17.62 16.9762 17.12 19,448
12/19/2018 18 18.029 17.535 17.63 13,606
12/18/2018 17.85 18.245 17.85 18.08 28,325
12/17/2018 18.5 18.58 17.93 18.05 10,108
12/14/2018 19.6 19.6 18.5524 18.6 17,589
12/13/2018 18.95 18.9763 18.8715 18.96 10,277
12/12/2018 18.98 19.0799 18.88 18.88 11,943
12/11/2018 19.09 19.09 18.7012 18.78 11,900
12/10/2018 18.65 18.8145 18.57 18.8145 10,723
12/07/2018 19.27 19.3 18.65 18.69 12,836
12/06/2018 19.01 19.14 18.7 19.08 13,062
12/04/2018 19.86 19.86 19.2501 19.2727 126,555
12/03/2018 19.74 19.86 19.74 19.85 14,938
11/30/2018 19.21 19.56 19.21 19.56 11,878
11/29/2018 19.29 19.5038 19.29 19.45 11,988
11/28/2018 19.146 19.52 19.07 19.52 6,751
11/27/2018 18.93 19.21 18.93 19.05 11,250
11/26/2018 18.82 19.0988 18.82 19.04 9,672
11/23/2018 18.76 18.78 18.75 18.771 2,511
11/21/2018 18.58 18.9399 18.58 18.7558 8,278
11/20/2018 18.42 18.6815 18.42 18.5284 8,748
11/19/2018 19.18 19.18 18.88 18.88 9,150
11/16/2018 18.84 19.2287 18.84 19.1774 7,757
11/15/2018 18.46 19.06 18.46 19.06 16,006
11/14/2018 18.73 18.781 18.59 18.59 4,427
11/13/2018 18.64 18.96 18.631 18.72 5,322
11/12/2018 19.1 19.1 18.62 18.6278 11,421
11/09/2018 19.34 19.34 19.0687 19.25 18,150
11/08/2018 19.4 19.5514 19.37 19.37 10,463
11/07/2018 19.41 19.58 19.35 19.58 5,643
11/06/2018 19.24 19.28 19.1312 19.15 54,095
11/05/2018 19.37 19.37 19.0915 19.25 8,242
11/02/2018 19.36 19.36 19.0861 19.26 9,511
11/01/2018 18.86 19.42 18.86 19.42 6,236
10/31/2018 18.47 18.9 18.47 18.71 9,589
10/30/2018 17.8 18.42 17.8 18.42 11,965
10/29/2018 17.91 18.325 17.75 17.84 11,751
10/26/2018 17.7 18.0595 17.64 17.82 6,858
10/25/2018 17.87 18.075 17.87 17.98 12,317
10/24/2018 18.1856 18.1856 17.61 17.61 38,615
10/23/2018 18.15 18.36 17.8126 18.36 14,047
10/22/2018 18.45 18.45 18.161 18.29 16,068
10/19/2018 18.49 18.51 18.241 18.36 6,420
10/18/2018 18.79 18.79 18.43 18.4918 7,678
10/17/2018 18.92 18.92 18.74 18.79 2,806
10/16/2018 18.6912 18.95 18.6912 18.95 6,049
*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?

Smart Portfolio