Quantcast

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

QCLN 
$20.52
*  
0.03
0.15%
Get QCLN Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-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 20.59 20.6026 20.4622 20.52 7,264
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
08/17/2018 20.06 20.06 19.7501 19.89 10,230
08/16/2018 20.2 20.2 20.05 20.11 18,434
08/15/2018 20.15 20.15 19.7978 19.98 9,996
08/14/2018 20.28 20.35 20.2414 20.34 9,878
08/13/2018 20.53 20.53 20.2275 20.2999 9,179
08/10/2018 20.3899 20.4901 20.29 20.29 8,653
08/09/2018 20.53 20.659 20.481 20.481 10,440
08/08/2018 20.85 20.85 20.4974 20.56 13,016
08/07/2018 20.34 20.72 20.34 20.72 44,332
08/06/2018 20.28 20.335 20.2 20.31 11,799
08/03/2018 20.37 20.37 20.1061 20.169 16,604
08/02/2018 20.01 20.37 19.96 20.37 13,330
08/01/2018 19.85 19.955 19.78 19.91 17,136
07/31/2018 19.78 20.12 19.78 19.96 9,803
07/30/2018 19.97 19.97 19.59 19.63 26,546
07/27/2018 20.08 20.08 19.8083 19.857 11,060
07/26/2018 19.68 20.1199 19.68 20.09 12,379
07/25/2018 19.63 19.8842 19.63 19.8805 78,358
07/24/2018 19.94 19.999 19.66 19.7249 12,077
07/23/2018 19.95 19.95 19.674 19.8177 11,397
07/20/2018 20.27 20.27 20 20 11,071
07/19/2018 20.1897 20.2696 20.1732 20.2499 6,905
07/18/2018 20.17 20.2113 20.06 20.2113 3,835
07/17/2018 19.85 20.165 19.85 20.09 11,368
07/16/2018 20.1 20.1 19.92 19.95 6,048
07/13/2018 19.91 20.14 19.91 20.1 9,307
07/12/2018 20.14 20.24 20.001 20.11 5,835
07/11/2018 20.02 20.1582 19.9801 19.9801 7,329
07/10/2018 20.13 20.31 20.13 20.3 16,195
07/09/2018 20.16 20.16 19.97 20.15 13,207
07/06/2018 19.97 20.02 19.75 20.01 22,395
07/05/2018 19.53 19.79 19.53 19.7692 86,629
07/03/2018 19.621 19.73 19.49 19.51 10,428
07/02/2018 19.5 19.5 19.345 19.49 8,153
06/29/2018 19.58 19.699 19.49 19.49 7,356
06/28/2018 19.33 19.462 19.3058 19.44 12,576
06/27/2018 19.86 19.9 19.41 19.41 12,089
06/26/2018 19.69 19.7102 19.52 19.71 14,572
06/25/2018 19.89 19.89 19.45 19.58 9,744
06/22/2018 19.9987 20.01 19.88 19.9074 17,371
06/21/2018 20.36 20.36 19.88 19.88 15,242
*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