First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

29.93Last Price

+0.79 (2.71%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	28.47	29.80	28.24	29.14	146,138	29.14
3/03/2025	30.70	30.75	28.85	29.09	109,773	29.09
2/28/2025	30.34	30.52	29.88	30.38	93,461	30.38
2/27/2025	31.50	31.81	30.46	30.50	66,234	30.50
2/26/2025	31.60	32.26	31.43	31.50	63,405	31.50
2/25/2025	32.22	32.33	31.34	31.44	116,314	31.44
2/24/2025	32.96	32.96	32.17	32.28	83,967	32.28
2/21/2025	33.97	34.09	32.85	33.03	137,616	33.03
2/20/2025	34.18	34.34	33.58	34.06	116,103	34.06
2/19/2025	34.06	34.39	33.99	34.17	58,155	34.17
2/18/2025	33.30	34.05	33.19	33.99	88,424	33.99
2/14/2025	33.17	33.57	33.07	33.30	66,201	33.30
2/13/2025	32.12	32.94	32.12	32.92	85,332	32.92
2/12/2025	31.34	32.11	31.33	31.86	109,185	31.86
2/11/2025	32.05	32.30	31.68	31.75	103,979	31.75
2/10/2025	32.88	32.88	32.54	32.59	64,010	32.59
2/07/2025	33.39	33.58	32.68	32.85	104,456	32.85
2/06/2025	33.31	33.54	33.02	33.47	95,921	33.47
2/05/2025	33.32	33.68	33.07	33.08	77,515	33.08
2/04/2025	32.76	33.45	32.75	33.35	116,640	33.35
2/03/2025	32.29	33.14	32.21	32.70	150,744	32.70
1/31/2025	33.61	34.33	33.34	33.53	61,700	33.53
1/30/2025	33.51	33.85	33.20	33.62	65,043	33.62
1/29/2025	33.07	33.40	32.65	32.97	88,147	32.97
1/28/2025	33.35	33.35	32.31	32.73	81,289	32.73
1/27/2025	33.61	34.10	32.99	33.35	112,359	33.35
1/24/2025	34.39	34.72	34.27	34.30	66,825	34.30
1/23/2025	33.62	34.34	33.40	34.32	84,052	34.32
1/22/2025	34.69	34.84	33.88	33.88	125,202	33.88
1/21/2025	35.22	35.22	34.46	34.84	123,137	34.84
1/17/2025	35.47	35.62	35.23	35.23	110,296	35.23
1/16/2025	34.98	35.29	34.76	35.12	56,172	35.12
1/15/2025	35.12	35.33	34.94	34.95	255,358	34.95
1/14/2025	34.62	35.15	34.09	34.21	44,572	34.21
1/13/2025	33.75	34.24	33.33	34.21	54,133	34.21
1/10/2025	34.53	34.64	33.98	34.34	103,083	34.34
1/08/2025	35.88	35.88	34.76	35.16	99,108	35.16
1/07/2025	36.87	37.65	36.10	36.44	89,523	36.44
1/06/2025	36.92	37.44	36.60	36.65	117,424	36.65
1/03/2025	34.66	36.33	34.66	36.21	159,439	36.21
1/02/2025	34.09	34.90	34.04	34.42	134,970	34.42
12/31/2024	34.47	0.00	34.47	33.93	0	33.93
12/30/2024	34.47	34.64	33.95	34.47	184,104	34.47
12/27/2024	35.46	35.72	34.79	35.13	101,238	35.13
12/26/2024	35.50	36.00	35.36	35.70	101,217	35.70
12/24/2024	35.20	35.88	35.15	35.75	55,399	35.75
12/23/2024	34.72	35.20	34.59	35.12	131,611	35.12
12/20/2024	33.61	35.25	33.55	34.68	150,629	34.68
12/19/2024	34.93	35.07	33.82	33.95	316,695	33.95
12/18/2024	36.28	36.84	34.06	34.43	165,827	34.43
12/17/2024	36.41	36.89	36.08	36.40	93,449	36.40
12/16/2024	35.92	36.63	35.64	36.44	94,619	36.44
12/13/2024	35.73	36.09	35.48	36.09	78,481	36.09
12/12/2024	35.98	36.21	35.81	35.87	107,752	35.83
12/11/2024	36.14	36.31	35.48	36.22	109,830	36.18
12/10/2024	36.35	36.35	35.66	35.74	96,060	35.70
12/09/2024	35.81	37.02	35.81	36.41	185,825	36.37
12/06/2024	35.20	35.50	35.09	35.48	119,694	35.44