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
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
October 17, 2025	17.33	17.3	17.3	17.49	17.09	38,648
October 16, 2025	18.15	17.93	17.93	18.15	17.93	6
October 15, 2025	17.8	18.08	18.08	18.08	17.8	19,842
October 14, 2025	17.24	17.11	17.11	17.24	17.06	22,520
October 13, 2025	16.47	17.18	17.18	17.18	16.47	2,416
October 10, 2025	16.76	16.34	16.34	16.76	16.34	0
October 09, 2025	16.5	16.64	16.64	16.64	16.5	4
October 08, 2025	16.43	16.55	16.55	16.55	16.43	250
October 07, 2025	16.83	16.52	16.52	16.83	16.52	1,047
October 06, 2025	16.61	16.86	16.86	16.86	16.61	908
October 03, 2025	16.56	16.72	16.72	16.72	16.56	101
October 02, 2025	16.51	16.48	16.48	16.64	16.48	976
October 01, 2025	15.9	16.28	16.28	16.28	15.82	0
September 30, 2025	16.22	15.77	15.77	16.22	15.77	263,041
September 29, 2025	16.07	16.03	16.03	16.09	16.01	49,070
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

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