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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.89	50.17	50.17	51	49.62	92,839
February 19, 2026	50.38	50.4	50.4	50.65	49.86	79,318
February 18, 2026	50.95	51.12	51.12	51.63	50.72	132,814
February 17, 2026	50.46	50.71	50.71	50.95	49.58	68,487
February 13, 2026	49.95	50.54	50.54	51	49.47	56,123
February 12, 2026	51.42	49.17	49.17	51.54	49.12	53,100
February 11, 2026	51.46	51.17	51.17	52.09	49.83	85,000
February 10, 2026	50.32	50.52	50.52	51.41	50.09	38,113
February 09, 2026	49.73	50.59	50.59	50.68	49.26	77,000
February 06, 2026	48.56	49.68	49.68	49.75	48.25	57,691
February 05, 2026	48.3	47.43	47.43	48.96	47.19	77,845
February 04, 2026	51.06	49.56	49.56	51.48	48.09	77,200
February 03, 2026	50.08	50.54	50.54	51.2	49.12	54,800
February 02, 2026	48.91	49.43	49.43	49.84	48.64	60,100
January 30, 2026	50.19	49.26	49.26	50.79	49.05	73,200
January 29, 2026	51.85	50.71	50.71	51.85	49.31	113,944
January 28, 2026	51.37	51.86	51.86	52.08	51.22	89,906
January 27, 2026	50.02	50.54	50.54	50.75	49.73	75,900
January 26, 2026	50.49	49.77	49.77	50.49	49.52	192,998
January 23, 2026	51.25	50.52	50.52	51.25	50.21	86,025
January 22, 2026	50.95	51.06	51.06	51.4	50.63	146,822
January 21, 2026	49.79	50.15	50.15	50.34	48.87	139,549
January 20, 2026	48.4	49.1	49.1	49.65	48.4	87,195
January 16, 2026	49.69	49.57	49.57	49.96	49.31	111,500
January 15, 2026	49.62	49.34	49.34	50.04	49.28	154,820
January 14, 2026	49.28	49.08	49.08	49.38	48.77	99,931
January 13, 2026	49.67	49.51	49.51	49.97	49.13	55,901
January 12, 2026	48.13	49.12	49.12	49.45	48.13	66,913
January 09, 2026	48.12	48.46	48.46	48.6	47.7	118,900
January 08, 2026	47.73	47.72	47.72	48.31	47.38	52,518
January 07, 2026	48.2	47.65	47.65	48.2	47.25	135,000
January 06, 2026	47.83	48.14	48.14	48.2	47.57	111,200
January 05, 2026	47.2	47.43	47.43	47.77	47.11	307,927
January 02, 2026	45.22	46.48	46.48	46.58	45.22	268,021
December 31, 2025	44.87	44.59	44.59	44.98	44.49	44,700
December 30, 2025	45.85	44.9	44.9	45.85	44.88	52,973
December 29, 2025	45.65	45.58	45.58	46.28	45.58	187,887
December 26, 2025	46.65	46.37	46.37	46.65	46.05	42,807
December 24, 2025	46.4	46.65	46.65	46.65	46.25	25,921
December 23, 2025	46.88	46.5	46.5	46.96	46.16	50,227
December 22, 2025	46.77	47.13	47.13	47.51	46.59	90,400
December 19, 2025	45.01	46.26	46.26	46.37	45.01	56,431
December 18, 2025	44.41	44.97	44.97	45.12	44.36	199,838
December 17, 2025	44.98	43.36	43.36	45.36	43.35	50,400
December 16, 2025	44.63	44.59	44.59	44.94	44	61,301
December 15, 2025	45.74	44.85	44.85	45.77	44.85	46,712
December 12, 2025	46.39	45.33	45.33	47	44.98	54,529
December 11, 2025	45.69	46.62	46.58	46.66	45.11	84,779
December 10, 2025	45.56	46	45.96	46.56	45.49	106,800
December 09, 2025	45.63	45.81	45.77	46.33	45.46	58,327
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

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