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
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
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

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