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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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