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

Last Price44.59

Change-0.31 (-0.69%)

NASDAQ · Last Trade: Jan 1st, 6:38 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	44.87	44.98	44.49	44.59	44,650	44.59
12/30/2025	45.85	45.85	44.88	44.90	52,870	44.90
12/29/2025	45.65	46.28	45.58	45.58	187,816	45.58
12/26/2025	46.65	46.65	46.05	46.37	42,807	46.37
12/24/2025	46.40	46.65	46.25	46.65	25,921	46.65
12/23/2025	46.88	46.96	46.16	46.50	50,227	46.50
12/22/2025	46.77	47.51	46.59	47.13	90,394	47.13
12/19/2025	45.01	46.37	45.01	46.26	56,431	46.26
12/18/2025	44.41	45.12	44.36	44.97	199,857	44.97
12/17/2025	44.98	45.36	43.35	43.36	50,350	43.36
12/16/2025	44.63	44.94	44.00	44.59	61,301	44.59
12/15/2025	45.74	45.77	44.85	44.85	46,712	44.85
12/12/2025	46.39	47.00	44.98	45.33	54,529	45.33
12/11/2025	45.69	46.66	45.11	46.62	84,476	46.58
12/10/2025	45.56	46.56	45.49	46.00	106,779	45.96
12/09/2025	45.63	46.33	45.46	45.81	58,321	45.77
12/08/2025	46.37	46.37	45.40	45.92	78,824	45.88
12/05/2025	46.48	46.95	46.23	46.36	85,205	46.32
12/04/2025	45.30	46.34	45.15	46.30	105,907	46.26
12/03/2025	44.61	45.38	44.26	45.27	62,221	45.23
12/02/2025	44.42	45.11	44.18	44.62	61,683	44.58
12/01/2025	44.68	44.95	44.24	44.25	92,815	44.21
11/28/2025	44.86	45.49	44.64	45.42	95,182	45.38
11/26/2025	43.59	44.80	43.56	44.45	108,919	44.41
11/25/2025	42.62	43.42	41.95	43.36	43,326	43.32
11/24/2025	41.87	42.78	41.86	42.68	201,348	42.64
11/21/2025	41.12	41.99	39.83	41.61	112,724	41.57
11/20/2025	43.71	44.42	41.07	41.10	51,184	41.07
11/19/2025	42.78	43.79	42.70	42.84	78,971	42.80
11/18/2025	41.89	43.20	41.86	42.64	69,548	42.60
11/17/2025	43.07	43.85	42.20	42.58	129,255	42.54
11/14/2025	41.90	44.27	41.78	43.37	363,469	43.33
11/13/2025	45.58	45.62	43.17	43.49	76,290	43.45
11/12/2025	46.78	46.78	45.34	46.09	125,901	46.05
11/11/2025	46.87	46.87	45.98	46.54	77,843	46.50
11/10/2025	46.95	47.75	46.34	47.15	257,893	47.11
11/07/2025	44.50	45.76	43.78	45.72	125,674	45.68
11/06/2025	47.22	47.22	45.44	45.84	282,240	45.80
11/05/2025	45.37	47.73	45.23	47.23	326,521	47.19
11/04/2025	45.18	45.70	44.45	44.50	159,810	44.46
11/03/2025	46.58	46.98	46.11	46.54	174,747	46.49
10/31/2025	45.75	46.60	45.75	46.52	257,988	46.48
10/30/2025	46.42	46.45	45.34	45.40	64,995	45.36
10/29/2025	46.41	47.55	46.31	46.67	135,388	46.63
10/28/2025	46.18	46.54	45.71	45.98	85,348	45.94
10/27/2025	46.78	46.78	45.89	46.17	118,651	46.13
10/24/2025	46.20	46.42	45.82	46.16	79,448	46.12
10/23/2025	43.95	45.24	43.95	45.03	40,828	44.99
10/22/2025	45.11	45.42	43.19	44.13	119,250	44.09
10/21/2025	46.33	46.38	45.24	45.51	92,522	45.47
10/20/2025	46.22	46.78	46.22	46.39	88,574	46.35
10/17/2025	45.81	46.24	45.09	45.53	66,495	45.49
10/16/2025	47.48	47.77	45.98	46.32	88,078	46.28
10/15/2025	47.08	47.59	46.17	47.32	117,003	47.28
10/14/2025	44.90	46.76	44.26	46.19	105,876	46.15
10/13/2025	44.09	45.88	43.96	45.60	95,385	45.56
10/10/2025	44.01	44.32	42.24	42.25	186,339	42.21
10/09/2025	43.73	44.30	43.50	43.96	66,837	43.92
10/08/2025	43.37	43.78	43.23	43.75	108,618	43.71
10/07/2025	44.32	44.55	42.93	43.11	164,648	43.07
10/06/2025	44.14	44.50	43.97	44.16	67,952	44.12
10/03/2025	43.48	43.90	42.77	43.36	109,316	43.32
10/02/2025	43.58	43.58	42.98	43.11	121,282	43.07
10/01/2025	41.93	43.30	41.93	43.21	115,762	43.17