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
September 26, 2025	15.73	15.73	15.73	15.83	15.73	34
September 25, 2025	15.69	15.59	15.59	15.69	15.59	1
September 24, 2025	15.81	15.95	15.95	15.95	15.81	3,856
September 23, 2025	16.18	16.18	16.18	16.18	16.18	0
September 22, 2025	15.87	16.03	16.03	16.03	15.66	31
September 19, 2025	15.7	15.7	15.7	15.7	15.7	5
September 18, 2025	15.47	15.52	15.52	15.52	15.45	493
September 17, 2025	15.22	15.25	15.25	15.25	15.22	0
September 16, 2025	14.91	14.95	14.95	14.96	14.9	95
September 15, 2025	14.65	14.71	14.71	14.77	14.51	205
September 12, 2025	14.69	14.45	14.45	14.69	14.45	1
September 11, 2025	14.38	14.67	14.67	14.38	14.32	18
September 10, 2025	14.41	14.39	14.39	14.41	14.38	2,814
September 09, 2025	14.63	14.11	14.11	14.63	14.11	0
September 08, 2025	14.63	14.4	14.4	14.63	14.4	0
September 05, 2025	14.32	14.41	14.41	14.41	14.32	0
September 04, 2025	14.14	14.03	14.03	14.14	14.03	18
September 03, 2025	14.09	14.05	14.05	14.2	14.05	670
September 02, 2025	14.13	13.84	13.84	14.13	13.84	934
September 01, 2025	14.26	14.26	14.26	14.26	14.26	0
August 29, 2025	14.58	14.3	14.3	14.58	14.3	545
August 28, 2025	14.58	14.54	14.54	14.58	14.54	0
August 27, 2025	14.46	14.44	14.44	14.46	14.42	0
August 26, 2025	14.59	14.4	14.4	14.59	13.93	22,259
August 22, 2025	13.63	14.27	14.27	14.29	13.63	1,968
August 21, 2025	13.63	13.63	13.63	13.63	13.63	0
August 20, 2025	13.96	13.76	13.76	13.96	13.72	81
August 19, 2025	14.1	14.06	14.06	14.24	14.06	7
August 18, 2025	13.76	14.15	14.15	14.15	13.76	12
August 15, 2025	13.64	13.59	13.59	13.64	13.51	745
August 14, 2025	13.53	13.4	13.4	13.53	13.4	2,078
August 13, 2025	13.52	13.66	13.66	13.66	13.52	0
August 12, 2025	13.18	13.41	13.41	13.41	13.18	2
August 11, 2025	13.15	13.18	13.18	13.18	13.15	20,000
August 08, 2025	12.97	13.09	13.09	13.1	12.97	20
August 07, 2025	12.85	12.91	12.91	13.01	12.81	35
August 06, 2025	12.99	12.85	12.85	12.99	12.85	2
August 05, 2025	13.22	12.9	12.9	13.22	12.9	0
August 04, 2025	13.18	13.01	13.01	13.22	13.01	464
August 01, 2025	13.11	12.98	12.98	13.11	12.94	1,202
July 31, 2025	13.54	13.29	13.29	13.54	13.29	1,864
July 30, 2025	13.65	13.5	13.5	13.65	13.5	8
July 29, 2025	14.09	13.56	13.56	14.09	13.56	325
July 28, 2025	14.02	13.83	13.83	14.04	13.83	1
July 25, 2025	13.83	13.84	13.84	13.84	13.83	2
July 24, 2025	13.82	13.73	13.73	13.82	13.73	6
July 23, 2025	14.03	13.77	13.77	14.04	13.71	272
July 22, 2025	13.64	13.94	13.94	13.94	13.64	2,834
July 21, 2025	13.78	13.9	13.9	13.9	13.78	1,816
July 18, 2025	13.51	13.65	13.65	13.65	13.51	0
July 17, 2025	13.1	13.53	13.53	13.53	13.1	21,235
July 16, 2025	13.32	12.97	12.97	13.32	12.97	1,236
July 15, 2025	13.23	13.26	13.26	13.26	13.23	51
July 14, 2025	13.3	13.17	13.17	13.3	13.17	0
July 11, 2025	13.32	13.24	13.24	13.32	13.24	1
July 10, 2025	13.49	13.49	13.49	13.49	13.49	0
July 09, 2025	13.17	13.18	13.18	13.18	13.17	1
July 08, 2025	13.13	13.1	13.1	13.13	13.1	0
July 07, 2025	13.47	13.05	13.05	13.47	12.88	10,524
July 04, 2025	13.33	13.19	13.19	13.33	13.19	306

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