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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	43.48	43.36	43.36	43.9	42.77	109,316
October 02, 2025	43.58	43.11	43.11	43.58	42.98	121,300
October 01, 2025	41.93	43.21	43.21	43.3	41.93	115,762
September 30, 2025	42.07	41.96	41.96	42.07	41.08	83,802
September 29, 2025	42.38	42.11	42.11	42.71	41.74	1.24M
September 26, 2025	41.87	41.98	41.98	42.16	41.52	208,500
September 25, 2025	41.06	41.94	41.94	42.05	40.62	205,100
September 24, 2025	42.06	42	41.97	42.41	41.79	200,500
September 23, 2025	42.8	41.88	41.88	43.17	41.87	114,945
September 22, 2025	41.55	42.61	42.61	42.64	41.44	48,824
September 19, 2025	41.54	41.56	41.56	41.65	41.3	73,447
September 18, 2025	40.84	41.27	41.27	41.44	40.51	67,991
September 17, 2025	39.73	40.38	40.38	41.05	39.66	185,700
September 16, 2025	39.41	39.66	39.66	39.8	39.36	64,111
September 15, 2025	38.85	39.09	39.09	39.16	38.67	83,645
September 12, 2025	38.34	38.46	38.46	38.57	38.14	37,327
September 11, 2025	37.86	38.43	38.43	38.83	37.72	61,148
September 10, 2025	37.62	37.69	37.69	38.18	37.58	83,927
September 09, 2025	37.74	37.25	37.25	37.74	37.18	47,415
September 08, 2025	38.39	37.78	37.78	38.39	37.69	60,200
September 05, 2025	38.22	38.26	38.26	38.59	37.53	122,299
September 04, 2025	37.23	37.46	37.46	37.46	36.88	49,500
September 03, 2025	37.35	37.32	37.32	37.67	37.2	73,700
September 02, 2025	36.85	37.2	37.2	37.27	36.69	111,441
August 29, 2025	38.46	37.91	37.91	38.6	37.81	32,371
August 28, 2025	38.36	38.57	38.57	38.65	38.29	43,000
August 27, 2025	38.03	38.2	38.2	38.38	38.03	74,700
August 26, 2025	38.06	38.16	38.16	38.58	37.96	41,496
August 25, 2025	37.81	38.06	38.06	38.19	37.64	86,300
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

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