First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
45.03
-2.04 (-4.32%)
At close: Mar 6, 2026, 4:00 PM EST
45.03
0.00 (-0.01%)
After-hours: Mar 6, 2026, 7:16 PM EST
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.76 | 46.45 | 44.94 | 45.04 | 45.03 | -4.32% | 138,550 |
| Mar 5, 2026 | 47.53 | 48.13 | 46.36 | 47.07 | 47.07 | -2.31% | 60,090 |
| Mar 4, 2026 | 47.94 | 48.48 | 47.48 | 48.19 | 48.18 | 1.76% | 101,075 |
| Mar 3, 2026 | 47.17 | 47.96 | 46.37 | 47.35 | 47.35 | -3.68% | 99,118 |
| Mar 2, 2026 | 47.19 | 49.23 | 47.19 | 49.16 | 49.16 | 1.55% | 83,671 |
| Feb 27, 2026 | 49.27 | 49.27 | 47.69 | 48.41 | 48.41 | -3.95% | 55,086 |
| Feb 26, 2026 | 51.12 | 51.12 | 49.38 | 50.40 | 50.40 | -2.53% | 37,660 |
| Feb 25, 2026 | 51.60 | 52.30 | 51.60 | 51.71 | 51.71 | 0.43% | 68,609 |
| Feb 24, 2026 | 50.35 | 51.93 | 50.27 | 51.49 | 51.49 | 2.24% | 62,876 |
| Feb 23, 2026 | 49.79 | 50.41 | 49.50 | 50.36 | 50.36 | 0.38% | 124,861 |
| Feb 20, 2026 | 49.89 | 51.00 | 49.62 | 50.17 | 50.17 | -0.46% | 92,839 |
| Feb 19, 2026 | 50.38 | 50.65 | 49.86 | 50.40 | 50.40 | -1.41% | 79,318 |
| Feb 18, 2026 | 50.95 | 51.63 | 50.72 | 51.12 | 51.12 | 0.81% | 132,814 |
| Feb 17, 2026 | 50.46 | 50.95 | 49.58 | 50.71 | 50.71 | 0.34% | 68,487 |
| Feb 13, 2026 | 49.95 | 51.00 | 49.47 | 50.54 | 50.54 | 2.78% | 56,123 |
| Feb 12, 2026 | 51.42 | 51.54 | 49.12 | 49.17 | 49.17 | -3.91% | 53,092 |
| Feb 11, 2026 | 51.46 | 52.09 | 49.83 | 51.17 | 51.17 | 1.29% | 84,963 |
| Feb 10, 2026 | 50.32 | 51.41 | 50.09 | 50.52 | 50.52 | -0.14% | 38,113 |
| Feb 9, 2026 | 49.73 | 50.68 | 49.26 | 50.59 | 50.59 | 1.84% | 76,952 |
| Feb 6, 2026 | 48.56 | 49.75 | 48.25 | 49.68 | 49.68 | 4.74% | 57,691 |
| Feb 5, 2026 | 48.30 | 48.96 | 47.19 | 47.43 | 47.43 | -4.30% | 77,845 |
| Feb 4, 2026 | 51.06 | 51.48 | 48.09 | 49.56 | 49.56 | -1.94% | 77,184 |
| Feb 3, 2026 | 50.08 | 51.20 | 49.12 | 50.54 | 50.54 | 2.25% | 54,788 |
| Feb 2, 2026 | 48.91 | 49.84 | 48.64 | 49.43 | 49.43 | 0.35% | 60,087 |
| Jan 30, 2026 | 50.19 | 50.79 | 49.05 | 49.26 | 49.26 | -2.86% | 73,189 |
| Jan 29, 2026 | 51.85 | 51.85 | 49.31 | 50.71 | 50.71 | -2.22% | 113,944 |
| Jan 28, 2026 | 51.37 | 52.08 | 51.22 | 51.86 | 51.86 | 2.61% | 89,912 |
| Jan 27, 2026 | 50.02 | 50.75 | 49.73 | 50.54 | 50.54 | 1.54% | 75,890 |
| Jan 26, 2026 | 50.49 | 50.49 | 49.52 | 49.77 | 49.77 | -1.48% | 192,998 |
| Jan 23, 2026 | 51.25 | 51.25 | 50.21 | 50.52 | 50.52 | -1.06% | 86,025 |
| Jan 22, 2026 | 50.95 | 51.40 | 50.63 | 51.06 | 51.06 | 1.81% | 146,822 |
| Jan 21, 2026 | 49.79 | 50.34 | 48.87 | 50.15 | 50.15 | 2.14% | 139,549 |
| Jan 20, 2026 | 48.40 | 49.65 | 48.40 | 49.10 | 49.10 | -0.95% | 87,195 |
| Jan 16, 2026 | 49.69 | 49.96 | 49.31 | 49.57 | 49.57 | 0.47% | 111,473 |
| Jan 15, 2026 | 49.62 | 50.04 | 49.28 | 49.34 | 49.34 | 0.53% | 154,820 |
| Jan 14, 2026 | 49.28 | 49.43 | 48.79 | 49.08 | 49.08 | -0.87% | 100,081 |
| Jan 13, 2026 | 49.46 | 49.99 | 49.13 | 49.51 | 49.51 | 0.80% | 117,760 |
| Jan 12, 2026 | 48.13 | 49.45 | 48.13 | 49.12 | 49.12 | 1.36% | 66,913 |
| Jan 9, 2026 | 48.12 | 48.60 | 47.70 | 48.46 | 48.46 | 1.59% | 118,853 |
| Jan 8, 2026 | 47.73 | 48.31 | 47.38 | 47.70 | 47.70 | 0.10% | 61,189 |
| Jan 7, 2026 | 48.20 | 48.20 | 47.25 | 47.65 | 47.65 | -1.02% | 134,993 |
| Jan 6, 2026 | 47.83 | 48.20 | 47.57 | 48.14 | 48.14 | 1.50% | 111,195 |
| Jan 5, 2026 | 47.20 | 47.77 | 47.11 | 47.43 | 47.43 | 2.04% | 307,927 |
| Jan 2, 2026 | 45.22 | 46.58 | 45.22 | 46.48 | 46.48 | 4.23% | 268,021 |
| Dec 31, 2025 | 44.87 | 44.98 | 44.49 | 44.59 | 44.59 | -0.69% | 44,650 |
| Dec 30, 2025 | 45.85 | 45.85 | 44.88 | 44.90 | 44.90 | -1.49% | 52,973 |
| Dec 29, 2025 | 45.65 | 46.28 | 45.58 | 45.58 | 45.58 | -1.70% | 187,887 |
| Dec 26, 2025 | 46.65 | 46.65 | 46.05 | 46.37 | 46.37 | -0.60% | 42,807 |
| Dec 24, 2025 | 46.40 | 46.65 | 46.25 | 46.65 | 46.65 | 0.32% | 25,921 |
| Dec 23, 2025 | 46.88 | 46.96 | 46.16 | 46.50 | 46.50 | -1.34% | 50,227 |
| Dec 22, 2025 | 46.77 | 47.51 | 46.59 | 47.13 | 47.13 | 1.89% | 90,394 |
| Dec 19, 2025 | 45.01 | 46.37 | 45.01 | 46.26 | 46.26 | 2.86% | 56,431 |
| Dec 18, 2025 | 44.41 | 45.12 | 44.36 | 44.97 | 44.97 | 3.70% | 199,857 |
| Dec 17, 2025 | 44.98 | 45.36 | 43.35 | 43.36 | 43.36 | -2.75% | 50,350 |
| Dec 16, 2025 | 44.63 | 44.94 | 44.00 | 44.59 | 44.59 | -0.58% | 61,301 |
| Dec 15, 2025 | 45.74 | 45.77 | 44.85 | 44.85 | 44.85 | -1.06% | 46,712 |
| Dec 12, 2025 | 46.39 | 47.00 | 44.98 | 45.33 | 45.33 | -2.77% | 54,529 |
| Dec 11, 2025 | 45.69 | 46.66 | 45.11 | 46.62 | 46.58 | 1.35% | 84,779 |
| Dec 10, 2025 | 45.56 | 46.57 | 45.49 | 46.00 | 45.96 | 0.41% | 106,782 |
| Dec 9, 2025 | 45.63 | 46.33 | 45.46 | 45.81 | 45.77 | -0.24% | 58,327 |
| Dec 8, 2025 | 46.37 | 46.37 | 45.40 | 45.92 | 45.88 | -0.95% | 78,850 |
| Dec 5, 2025 | 46.48 | 46.96 | 46.23 | 46.36 | 46.32 | 0.13% | 85,205 |
| Dec 4, 2025 | 45.30 | 46.34 | 45.15 | 46.30 | 46.26 | 2.28% | 106,197 |
| Dec 3, 2025 | 44.61 | 45.38 | 44.26 | 45.27 | 45.23 | 1.46% | 62,223 |
| Dec 2, 2025 | 44.42 | 45.11 | 44.18 | 44.62 | 44.58 | 0.84% | 61,700 |
| Dec 1, 2025 | 44.68 | 44.95 | 44.24 | 44.25 | 44.21 | -2.58% | 95,386 |
| Nov 28, 2025 | 44.86 | 45.49 | 44.64 | 45.42 | 45.38 | 2.18% | 95,182 |
| Nov 26, 2025 | 43.59 | 44.80 | 43.56 | 44.45 | 44.41 | 2.51% | 108,919 |
| Nov 25, 2025 | 42.62 | 43.42 | 41.95 | 43.36 | 43.32 | 1.59% | 43,326 |
| Nov 24, 2025 | 41.87 | 42.78 | 41.86 | 42.68 | 42.64 | 2.57% | 201,351 |
| Nov 21, 2025 | 41.12 | 41.99 | 39.83 | 41.61 | 41.57 | 1.23% | 112,724 |
| Nov 20, 2025 | 43.71 | 44.43 | 41.07 | 41.10 | 41.07 | -4.05% | 51,186 |
| Nov 19, 2025 | 42.78 | 43.79 | 42.70 | 42.84 | 42.80 | 0.48% | 78,971 |
| Nov 18, 2025 | 41.89 | 43.21 | 41.86 | 42.64 | 42.60 | 0.13% | 69,548 |
| Nov 17, 2025 | 43.07 | 43.85 | 42.20 | 42.58 | 42.54 | -1.82% | 129,261 |
| Nov 14, 2025 | 41.90 | 44.27 | 41.78 | 43.37 | 43.33 | -0.28% | 363,469 |
| Nov 13, 2025 | 45.58 | 45.62 | 43.17 | 43.49 | 43.45 | -5.64% | 76,339 |
| Nov 12, 2025 | 46.78 | 46.78 | 45.34 | 46.09 | 46.05 | -0.97% | 125,937 |
| Nov 11, 2025 | 46.87 | 46.87 | 45.98 | 46.54 | 46.50 | -1.29% | 77,843 |
| Nov 10, 2025 | 46.95 | 47.75 | 46.34 | 47.15 | 47.11 | 3.12% | 257,893 |
| Nov 7, 2025 | 44.50 | 45.76 | 43.78 | 45.72 | 45.68 | -0.26% | 125,674 |
| Nov 6, 2025 | 47.22 | 47.22 | 45.44 | 45.84 | 45.80 | -2.94% | 282,240 |
| Nov 5, 2025 | 45.37 | 47.73 | 45.23 | 47.23 | 47.19 | 6.13% | 326,521 |
| Nov 4, 2025 | 45.18 | 45.71 | 44.45 | 44.50 | 44.46 | -4.38% | 159,810 |
| Nov 3, 2025 | 46.58 | 46.98 | 46.11 | 46.54 | 46.49 | 0.04% | 174,754 |
| Oct 31, 2025 | 45.75 | 46.60 | 45.75 | 46.52 | 46.48 | 2.47% | 257,988 |
| Oct 30, 2025 | 46.42 | 46.45 | 45.34 | 45.40 | 45.36 | -2.73% | 64,995 |
| Oct 29, 2025 | 46.41 | 47.55 | 46.31 | 46.67 | 46.63 | 1.50% | 135,389 |
| Oct 28, 2025 | 46.18 | 46.54 | 45.71 | 45.98 | 45.94 | -0.41% | 85,348 |
| Oct 27, 2025 | 46.78 | 46.78 | 45.89 | 46.17 | 46.13 | 0.02% | 118,672 |
| Oct 24, 2025 | 46.20 | 46.42 | 45.82 | 46.16 | 46.12 | 2.51% | 79,448 |
| Oct 23, 2025 | 43.95 | 45.24 | 43.95 | 45.03 | 44.99 | 2.03% | 40,844 |
| Oct 22, 2025 | 45.11 | 45.42 | 43.19 | 44.13 | 44.09 | -3.03% | 119,262 |
| Oct 21, 2025 | 46.33 | 46.39 | 45.24 | 45.51 | 45.47 | -1.90% | 92,522 |
| Oct 20, 2025 | 46.22 | 46.78 | 46.22 | 46.39 | 46.35 | 1.88% | 88,575 |
| Oct 17, 2025 | 45.81 | 46.24 | 45.09 | 45.54 | 45.49 | -1.69% | 66,495 |
| Oct 16, 2025 | 47.48 | 47.77 | 45.98 | 46.32 | 46.28 | -2.11% | 88,089 |
| Oct 15, 2025 | 47.08 | 47.59 | 46.17 | 47.32 | 47.28 | 2.45% | 117,003 |
| Oct 14, 2025 | 44.90 | 46.76 | 44.26 | 46.19 | 46.15 | 1.29% | 105,893 |
| Oct 13, 2025 | 44.09 | 45.88 | 43.96 | 45.60 | 45.56 | 7.93% | 95,392 |