First Trust Nasdaq Clean Edge Green Energy UCITS ETF - QCLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,009.4	1,004.2	1,004.2	1,009.4	990.6	642
August 14, 2025	1,018	984.5	984.5	1,018	984.5	772
August 13, 2025	999.9	1,006.6	1,006.6	1,008.6	995.28	1,164
August 12, 2025	981.9	993.25	993.25	994.72	972.4	65
August 11, 2025	976.3	985.6	985.6	1,003.2	970.3	10,992
August 08, 2025	970.3	975.55	975.55	977.7	961.5	21
August 07, 2025	963.1	963.6	963.6	970.15	955.3	1,346
August 06, 2025	976.3	963.9	963.9	976.3	958.7	91
August 05, 2025	989.8	971.45	971.45	989.8	971.45	517
August 04, 2025	982.73	979.7	979.7	993.8	979.7	64
August 01, 2025	980	980.6	980.6	1,006.4	974.2	1,146
July 31, 2025	1,025	1,004.8	1,004.8	1,027.8	1,004.8	579
July 30, 2025	1,023.4	1,016.7	1,016.7	1,023.4	1,012.6	57
July 29, 2025	1,055	1,017.6	1,017.6	1,055	1,017.6	796
July 28, 2025	1,038.34	1,031.5	1,031.5	1,047.6	1,030.6	710
July 25, 2025	1,025.2	1,029.9	1,029.9	1,031.8	1,016.6	321
July 24, 2025	1,015.4	1,013.6	1,013.6	1,023.6	1,012.4	26
July 23, 2025	1,036	1,014.6	1,014.6	1,043	1,014.4	474
July 22, 2025	1,020.4	1,030.3	1,030.3	1,030.3	1,007.2	1
July 21, 2025	1,016.8	1,028.5	1,028.5	1,033	1,016.8	55
July 18, 2025	999.26	1,016.5	1,016.5	1,016.5	997.5	366
July 17, 2025	989	1,001.65	1,001.65	1,006	970.9	20,222
July 16, 2025	1,002	963.8	963.8	1,002	963.8	1,369
July 15, 2025	987.7	991	991	1,002.4	981.7	380
July 14, 2025	986.8	979.35	979.35	986.8	976.5	373
July 11, 2025	995.1	980.4	980.4	995.1	980	331
July 10, 2025	980.4	994.55	994.55	994.55	980.4	340
July 09, 2025	972.3	970.6	970.6	972.3	964.7	368
July 08, 2025	964.3	966.35	966.35	971.7	955.4	117
July 07, 2025	973.55	956.5	956.5	973.55	956.5	936
July 04, 2025	976.6	968.9	968.9	976.6	962.2	1,446
July 03, 2025	957.5	976.75	976.75	976.75	935.9	579
July 02, 2025	918.9	954.75	954.75	954.75	918.9	207
July 01, 2025	914.6	913.7	913.7	914.9	907.68	86
June 30, 2025	922.5	915.25	915.25	922.6	907.6	967
June 27, 2025	928.7	915.3	915.3	928.7	915.3	147
June 26, 2025	907.8	920.05	920.05	924.6	899.4	924
June 25, 2025	916.8	902.65	902.65	916.8	901.5	13
June 24, 2025	918.4	907.45	907.45	918.4	901.9	84
June 23, 2025	899.2	901.3	901.3	911	890	52
June 20, 2025	901.2	899.3	899.3	908.1	896.38	429
June 19, 2025	894.4	894.65	894.65	903.9	891.6	359
June 18, 2025	897.2	906	906	906	891.8	16
June 17, 2025	912.2	898.8	898.8	912.2	897.44	174
June 16, 2025	908.3	928.15	928.15	928.15	908.3	26
June 13, 2025	882.4	903.5	903.5	909.9	882.4	265
June 12, 2025	917.5	914.95	914.95	928.7	914	113
June 11, 2025	935.3	937.1	937.1	941.81	928.3	123
June 10, 2025	919.4	935.3	935.3	935.3	919.1	21,474
June 09, 2025	883.69	903.5	903.5	908.5	883.1	120
June 06, 2025	879.9	893.15	893.15	893.15	878.7	5,059
June 05, 2025	888.66	882.9	882.9	890	882.9	30
June 04, 2025	892.1	888.55	888.55	892.1	874.77	144
June 03, 2025	851.2	876	876	876	843.3	176
June 02, 2025	864.5	844.25	844.25	864.5	844.25	1,544
May 30, 2025	874.7	874.55	874.55	874.8	870.88	504
May 29, 2025	892.5	886.4	886.4	909.96	886.2	535
May 28, 2025	899.8	887.5	887.5	899.8	886.4	4
May 27, 2025	888.5	883.15	883.15	888.5	875.6	141
May 23, 2025	872.7	870.15	870.15	879.2	859.1	305

First Trust Nasdaq Clean Edge Green Energy UCITS ETF (QCLN.L) LSE