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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	46.37	45.92	45.92	46.37	45.4	78,850
December 05, 2025	46.48	46.36	46.36	46.96	46.23	85,205
December 04, 2025	45.3	46.3	46.3	46.34	45.15	106,197
December 03, 2025	44.61	45.27	45.27	45.38	44.26	62,223
December 02, 2025	44.42	44.62	44.62	45.11	44.18	61,700
December 01, 2025	44.61	44.25	44.25	44.95	44.24	92,813
November 28, 2025	44.86	45.42	45.42	45.49	44.64	95,200
November 26, 2025	43.59	44.45	44.45	44.8	43.56	108,919
November 25, 2025	42.62	43.36	43.36	43.42	41.95	43,326
November 24, 2025	41.87	42.68	42.68	42.78	41.86	201,351
November 21, 2025	41.12	41.61	41.61	41.99	39.83	112,724
November 20, 2025	43.71	41.1	41.1	44.43	41.07	51,200
November 19, 2025	42.78	42.84	42.84	43.79	42.7	78,936
November 18, 2025	41.89	42.64	42.64	43.21	41.86	69,548
November 17, 2025	43.07	42.58	42.58	43.85	42.2	129,300
November 14, 2025	41.9	43.37	43.37	44.27	41.78	363,500
November 13, 2025	45.58	43.49	43.49	45.62	43.17	76,339
November 12, 2025	46.78	46.09	46.09	46.78	45.34	125,937
November 11, 2025	46.87	46.54	46.54	46.87	45.98	77,843
November 10, 2025	46.95	47.15	47.15	47.75	46.34	257,900
November 07, 2025	44.5	45.72	45.72	45.76	43.78	125,674
November 06, 2025	47.22	45.84	45.84	47.22	45.44	282,240
November 05, 2025	45.37	47.23	47.23	47.73	45.23	326,521
November 04, 2025	45.18	44.5	44.5	45.71	44.45	159,810
November 03, 2025	46.58	46.54	46.54	46.98	46.11	174,754
October 31, 2025	45.75	46.52	46.52	46.6	45.75	258,000
October 30, 2025	46.42	45.4	45.4	46.45	45.34	65,000
October 29, 2025	46.41	46.67	46.67	47.55	46.31	135,550
October 28, 2025	46.18	45.98	45.98	46.54	45.71	85,348
October 27, 2025	46.78	46.17	46.17	46.78	45.89	118,672
October 24, 2025	46.2	46.16	46.16	46.42	45.82	79,448
October 23, 2025	43.95	45.03	45.03	45.24	43.95	40,844
October 22, 2025	45.11	44.13	44.13	45.42	43.19	119,262
October 21, 2025	46.33	45.51	45.51	46.39	45.24	92,522
October 20, 2025	46.22	46.39	46.39	46.78	46.22	88,575
October 17, 2025	45.81	45.53	45.53	46.24	45.09	66,500
October 16, 2025	47.48	46.32	46.32	47.77	45.98	88,100
October 15, 2025	47.08	47.32	47.32	47.59	46.17	117,003
October 14, 2025	44.9	46.19	46.19	46.76	44.26	105,900
October 13, 2025	44.09	45.6	45.6	45.88	43.96	95,400
October 10, 2025	44.01	42.25	42.25	44.32	42.25	186,339
October 09, 2025	43.73	43.96	43.96	44.3	43.5	66,837
October 08, 2025	43.37	43.75	43.75	43.78	43.23	108,618
October 07, 2025	44.32	43.11	43.11	44.55	42.93	164,660
October 06, 2025	44.14	44.16	44.16	44.5	43.97	68,002
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

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