First Trust NASDAQ Clean Edge Green Energy Index Fund - QCLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	36.35	38.05	38.05	38.09	36.35	65,700
August 21, 2025	36.4	36.27	36.27	36.44	35.99	30,700
August 20, 2025	36.71	36.67	36.67	37	36.25	51,903
August 19, 2025	37.7	37.07	37.07	37.7	36.89	52,800
August 18, 2025	37.3	37.81	37.81	37.93	37.3	63,700
August 15, 2025	36.38	36.98	36.98	37.42	36.05	57,825
August 14, 2025	36.17	36.37	36.37	36.4	35.9	32,500
August 13, 2025	36.36	36.83	36.83	36.9	36.36	63,700
August 12, 2025	35.5	36.11	36.11	36.13	35.35	40,240
August 11, 2025	35.55	35.22	35.22	36.08	35.16	45,323
August 08, 2025	35.14	35.19	35.19	35.41	35.05	42,128
August 07, 2025	34.84	34.75	34.75	35.26	34.53	49,200
August 06, 2025	34.47	34.31	34.31	34.79	34.28	51,400
August 05, 2025	34.88	34.82	34.82	35.1	34.56	224,600
August 04, 2025	35.1	34.78	34.78	35.17	34.68	49,600
August 01, 2025	34.72	34.98	34.98	35.31	34.27	56,737
July 31, 2025	35.58	35.29	35.29	35.97	35.09	68,831
July 30, 2025	36.15	35.88	35.88	36.29	35.57	36,200
July 29, 2025	37.02	36.15	36.15	37.08	36.06	50,342
July 28, 2025	37.13	36.98	36.98	37.13	36.81	38,100
July 25, 2025	36.68	37.03	37.03	37.05	36.66	45,100
July 24, 2025	36.82	36.61	36.61	36.87	36.33	39,102
July 23, 2025	37.24	36.95	36.95	37.37	36.63	45,852
July 22, 2025	36.38	37.36	37.36	37.5	36.25	85,300
July 21, 2025	36.98	36.43	36.43	37.17	36.42	33,765
July 18, 2025	35.9	36.47	36.47	36.54	35.86	106,000
July 17, 2025	35.26	35.83	35.83	36.13	35.17	93,800
July 16, 2025	35.23	34.9	34.9	35.24	34.5	72,036
July 15, 2025	35.28	35.1	35.1	35.62	35.1	57,503
July 14, 2025	34.66	34.71	34.71	34.86	34.53	50,717
July 11, 2025	34.79	34.66	34.66	35.09	34.6	61,086
July 10, 2025	35	35.19	35.19	35.46	34.98	75,500
July 09, 2025	34.11	34.53	34.53	34.59	34.07	52,700
July 08, 2025	33.78	34.04	34.04	34.28	33.7	42,925
July 07, 2025	34.13	33.86	33.86	34.26	33.62	52,519
July 03, 2025	33.93	34.62	34.62	34.65	33.93	65,700
July 02, 2025	32.97	33.65	33.65	33.83	32.97	60,500
July 01, 2025	32.39	32.78	32.78	33.24	31.92	86,623
June 30, 2025	32.68	32.69	32.69	32.86	32.47	51,616
June 27, 2025	32.98	32.61	32.61	32.98	32.22	56,000
June 26, 2025	32.74	33.06	33.06	33.23	32.73	74,100
June 25, 2025	32.61	32.36	32.34	32.61	32.09	101,914
June 24, 2025	32.24	32.54	32.52	32.66	32.09	125,600
June 23, 2025	31.51	31.93	31.91	32.14	31.31	70,612
June 20, 2025	32.13	31.65	31.63	32.22	31.54	51,373
June 18, 2025	31.53	31.91	31.89	32.16	31.53	162,300
June 17, 2025	31.44	31.52	31.5	32	31.42	184,925
June 16, 2025	32.85	33.16	33.14	33.32	32.74	123,709
June 13, 2025	31.92	32.37	32.35	32.71	31.83	80,710
June 12, 2025	32.39	32.47	32.45	32.66	32.35	34,311
June 11, 2025	32.97	32.63	32.61	33.18	32.42	42,100
June 10, 2025	32.43	32.78	32.76	32.82	32.3	63,800
June 09, 2025	31.5	32.1	32.08	32.31	31.49	59,930
June 06, 2025	31.29	31.3	31.28	31.42	31.04	65,400
June 05, 2025	31.1	30.75	30.73	31.31	30.48	52,923
June 04, 2025	31.16	31.18	31.16	31.37	30.91	49,938
June 03, 2025	29.84	31.04	31.02	31.15	29.81	82,906
June 02, 2025	30.25	29.8	29.78	30.25	29.57	92,800
May 30, 2025	30.27	30.21	30.19	30.61	30.03	160,300
May 29, 2025	31.1	30.5	30.48	31.23	30.39	49,200

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