Quantcast

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

QCLN 
$18.5284
*  
0.3516
1.86%
Get QCLN Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading QCLN now
Exchange:NASDAQ

Community Rating:
View:    QCLN After Hours
 
 
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 19-AUG-2018 TO 19-NOV-2018

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 18.42 18.6815 18.42 18.5284 8,738
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
10/15/2018 18.14 18.47 18.14 18.47 8,136
10/12/2018 18.34 18.34 18 18.1422 8,802
10/11/2018 18.09 18.228 17.9601 18.1699 17,118
10/10/2018 18.67 18.67 18.09 18.22 11,991
10/09/2018 18.78 18.91 18.71 18.73 11,690
10/08/2018 19.03 19.03 18.7 18.85 10,198
10/05/2018 19.36 19.4034 18.9123 18.96 13,026
10/04/2018 19.75 19.75 19.32 19.36 9,790
10/03/2018 19.96 19.96 19.79 19.8 5,070
10/02/2018 19.78 20.02 19.78 20 10,427
10/01/2018 20.03 20.03 19.8497 19.8497 7,456
09/28/2018 19.47 19.7499 19.47 19.7 18,060
09/27/2018 20.23 20.23 19.8597 19.9 9,515
09/26/2018 20.28 20.28 19.91 19.91 10,364
09/25/2018 20.4 20.4 20.04 20.04 6,555
09/24/2018 20.38 20.4126 20.3045 20.3773 4,160
09/21/2018 20.59 20.6026 20.4622 20.47 8,141
09/20/2018 20.29 20.5 20.29 20.49 14,395
09/19/2018 20.0501 20.2618 20.0501 20.24 7,551
09/18/2018 20.2 20.26 20.12 20.12 20,324
09/17/2018 20.15 20.26 20.125 20.135 4,454
09/14/2018 20.16 20.29 20.16 20.28 6,542
09/13/2018 20.14 20.2762 20.14 20.23 8,344
09/12/2018 20.1 20.19 19.861 20.11 16,644
09/11/2018 19.96 20.0999 19.959 20.0999 4,930
09/10/2018 19.87 19.9199 19.82 19.8914 15,642
09/07/2018 19.8 20 19.77 19.8107 5,297
09/06/2018 20.39 20.39 20.0618 20.08 9,020
09/05/2018 20.43 20.43 20.1066 20.3 12,768
09/04/2018 20.43 20.46 20.29 20.39 15,780
08/31/2018 20.48 20.51 20.435 20.5 20,056
08/30/2018 20.4168 20.4168 20.28 20.281 5,950
08/29/2018 20.53 20.53 20.441 20.51 27,714
08/28/2018 20.66 20.66 20.41 20.41 15,751
08/27/2018 20.49 20.64 20.49 20.58 8,445
08/24/2018 20.31 20.4 20.31 20.4 4,784
08/23/2018 20.22 20.34 20.14 20.14 18,010
08/22/2018 20.23 20.359 20.23 20.32 9,159
08/21/2018 20.07 20.4244 20.07 20.39 10,480
08/20/2018 19.79 20.0711 19.75 20.0301 11,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QCLN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio