First Trust Nasdaq Clean Edge Green Energy UCITS ETF - QCLU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.97	18.86	18.86	19	18.74	1,324
January 13, 2026	18.92	19.09	19.09	19.11	18.86	3,036
January 12, 2026	18.4	18.79	18.79	18.79	18.4	262
January 09, 2026	18.33	18.48	18.48	18.48	18.33	34
January 08, 2026	18.2	18.27	18.27	18.27	18.19	929
January 07, 2026	18.52	18.27	18.27	18.54	18.25	1,539
January 06, 2026	18.28	18.37	18.37	18.43	18.26	10,972
January 05, 2026	17.98	18.23	18.23	18.35	17.98	205
January 02, 2026	17.42	17.8	17.8	17.83	17.32	3,374
December 31, 2025	17.45	17.26	17.26	17.45	17.18	7
December 30, 2025	17.48	17.48	17.48	17.55	17.43	51,506
December 29, 2025	18.01	17.6	17.6	18.01	17.6	168
December 24, 2025	18.13	17.89	17.89	18.13	17.89	2
December 23, 2025	18.2	17.74	17.74	18.2	17.74	338
December 22, 2025	17.95	18.18	18.18	18.21	17.86	4,919
December 19, 2025	17.43	17.75	17.75	17.75	17.43	1,200
December 18, 2025	16.71	17.22	17.22	17.22	16.71	993
December 17, 2025	17.23	16.82	16.82	17.3	16.82	615
December 16, 2025	17.11	16.99	16.99	17.11	16.93	1,315
December 15, 2025	17.54	17.48	17.48	17.63	17.48	186
December 12, 2025	18	17.48	17.48	18.06	17.48	468
December 11, 2025	17.37	17.58	17.58	17.59	17.37	1,030
December 10, 2025	17.76	17.64	17.64	17.76	17.64	0
December 09, 2025	17.84	17.84	17.84	17.84	17.84	0
December 08, 2025	18.06	17.64	17.64	18.06	17.64	186
December 05, 2025	17.97	18.01	18.01	18.02	17.97	3,954
December 04, 2025	17.47	17.67	17.67	17.67	17.38	5
December 03, 2025	17.03	17.17	17.17	17.33	17.03	964
December 02, 2025	17.08	17.02	17.02	17.17	17.02	17,082
December 01, 2025	17.27	17.11	17.11	17.32	17.11	1,459
November 28, 2025	17.38	17.51	17.51	17.51	17.07	301
November 27, 2025	17.1	17.07	17.07	17.11	16.93	109
November 26, 2025	16.75	16.79	16.79	16.79	16.75	4
November 25, 2025	16.42	16.42	16.42	16.42	16.42	0
November 24, 2025	16.11	16.28	16.28	16.28	16.11	316
November 21, 2025	15.57	15.56	15.56	15.85	15.46	91
November 20, 2025	16.72	16.44	16.44	17.05	16.44	56,626
November 19, 2025	16.54	16.54	16.54	16.54	16.54	2
November 18, 2025	16.23	16.36	16.36	16.36	16.18	17,640
November 17, 2025	16.65	16.76	16.76	16.76	16.65	1,000
November 14, 2025	16.6	17.13	17.13	17.13	16.16	1,360
November 13, 2025	17.81	16.97	16.97	17.85	16.92	50
November 12, 2025	18.22	17.63	17.63	18.22	17.58	16,455
November 11, 2025	18.34	17.96	17.96	18.39	17.96	1,980
November 10, 2025	18.15	18.05	18.05	18.35	18.05	150
November 07, 2025	17.9	17.15	17.15	17.9	17.15	1,006
November 06, 2025	18.3	17.82	17.82	18.47	17.82	6
November 05, 2025	17.6	18.2	18.2	18.2	17.49	1
November 04, 2025	17.81	17.65	17.65	17.81	17.57	8,851
November 03, 2025	18.2	18.2	18.2	18.2	18.2	0
October 31, 2025	17.88	17.74	17.74	17.88	17.74	210
October 30, 2025	17.95	17.84	17.84	17.95	17.84	31
October 29, 2025	18.12	18.49	18.49	18.49	18.12	60
October 28, 2025	17.85	17.81	17.81	17.85	17.7	36
October 27, 2025	18.25	17.71	17.71	18.25	17.71	6,908
October 24, 2025	17.46	17.81	17.81	17.83	17.46	22,058
October 23, 2025	16.82	17.18	17.18	17.18	16.82	55
October 22, 2025	17.38	16.69	16.69	17.38	16.69	20
October 21, 2025	17.72	17.52	17.52	17.72	17.52	168
October 20, 2025	17.45	17.81	17.81	17.9	17.45	2,122

First Trust Nasdaq Clean Edge Green Energy UCITS ETF (QCLU.L) LSE