First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
46.36
+0.06 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
45.85
-0.51 (-1.09%)
After-hours: Dec 5, 2025, 6:21 PM EST
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.48 | 46.96 | 46.23 | 46.36 | 46.36 | 0.13% | 85,205 |
| Dec 4, 2025 | 45.30 | 46.34 | 45.15 | 46.30 | 46.30 | 2.28% | 106,147 |
| Dec 3, 2025 | 44.61 | 45.38 | 44.26 | 45.27 | 45.27 | 1.46% | 62,223 |
| Dec 2, 2025 | 44.42 | 45.11 | 44.18 | 44.62 | 44.62 | 0.84% | 61,700 |
| Dec 1, 2025 | 44.68 | 44.95 | 44.24 | 44.25 | 44.25 | -2.58% | 95,386 |
| Nov 28, 2025 | 44.86 | 45.49 | 44.64 | 45.42 | 45.42 | 2.18% | 95,182 |
| Nov 26, 2025 | 43.59 | 44.80 | 43.56 | 44.45 | 44.45 | 2.51% | 108,919 |
| Nov 25, 2025 | 42.62 | 43.42 | 41.95 | 43.36 | 43.36 | 1.59% | 43,326 |
| Nov 24, 2025 | 41.87 | 42.78 | 41.86 | 42.68 | 42.68 | 2.57% | 201,351 |
| Nov 21, 2025 | 41.12 | 41.99 | 39.83 | 41.61 | 41.61 | 1.23% | 112,724 |
| Nov 20, 2025 | 43.71 | 44.43 | 41.07 | 41.10 | 41.10 | -4.05% | 51,186 |
| Nov 19, 2025 | 42.78 | 43.79 | 42.70 | 42.84 | 42.84 | 0.48% | 78,971 |
| Nov 18, 2025 | 41.89 | 43.21 | 41.86 | 42.64 | 42.64 | 0.13% | 69,548 |
| Nov 17, 2025 | 43.07 | 43.85 | 42.20 | 42.58 | 42.58 | -1.82% | 129,261 |
| Nov 14, 2025 | 41.90 | 44.27 | 41.78 | 43.37 | 43.37 | -0.28% | 363,469 |
| Nov 13, 2025 | 45.58 | 45.62 | 43.17 | 43.49 | 43.49 | -5.64% | 76,339 |
| Nov 12, 2025 | 46.78 | 46.78 | 45.34 | 46.09 | 46.09 | -0.97% | 125,937 |
| Nov 11, 2025 | 46.87 | 46.87 | 45.98 | 46.54 | 46.54 | -1.29% | 77,843 |
| Nov 10, 2025 | 46.95 | 47.75 | 46.34 | 47.15 | 47.15 | 3.12% | 257,893 |
| Nov 7, 2025 | 44.50 | 45.76 | 43.78 | 45.72 | 45.72 | -0.26% | 125,674 |
| Nov 6, 2025 | 47.22 | 47.22 | 45.44 | 45.84 | 45.84 | -2.94% | 282,240 |
| Nov 5, 2025 | 45.37 | 47.73 | 45.23 | 47.23 | 47.23 | 6.13% | 326,521 |
| Nov 4, 2025 | 45.18 | 45.71 | 44.45 | 44.50 | 44.50 | -4.38% | 159,810 |
| Nov 3, 2025 | 46.58 | 46.98 | 46.11 | 46.54 | 46.54 | 0.04% | 174,754 |
| Oct 31, 2025 | 45.75 | 46.60 | 45.75 | 46.52 | 46.52 | 2.47% | 257,988 |
| Oct 30, 2025 | 46.42 | 46.45 | 45.34 | 45.40 | 45.40 | -2.73% | 64,995 |
| Oct 29, 2025 | 46.41 | 47.55 | 46.31 | 46.67 | 46.67 | 1.50% | 135,389 |
| Oct 28, 2025 | 46.18 | 46.54 | 45.71 | 45.98 | 45.98 | -0.41% | 85,348 |
| Oct 27, 2025 | 46.78 | 46.78 | 45.89 | 46.17 | 46.17 | 0.02% | 118,672 |
| Oct 24, 2025 | 46.20 | 46.42 | 45.82 | 46.16 | 46.16 | 2.51% | 79,448 |
| Oct 23, 2025 | 43.95 | 45.24 | 43.95 | 45.03 | 45.03 | 2.03% | 40,844 |
| Oct 22, 2025 | 45.11 | 45.42 | 43.19 | 44.13 | 44.13 | -3.03% | 119,262 |
| Oct 21, 2025 | 46.33 | 46.39 | 45.24 | 45.51 | 45.51 | -1.90% | 92,522 |
| Oct 20, 2025 | 46.22 | 46.78 | 46.22 | 46.39 | 46.39 | 1.88% | 88,575 |
| Oct 17, 2025 | 45.81 | 46.24 | 45.09 | 45.54 | 45.53 | -1.69% | 66,495 |
| Oct 16, 2025 | 47.48 | 47.77 | 45.98 | 46.32 | 46.32 | -2.11% | 88,089 |
| Oct 15, 2025 | 47.08 | 47.59 | 46.17 | 47.32 | 47.32 | 2.45% | 117,003 |
| Oct 14, 2025 | 44.90 | 46.76 | 44.26 | 46.19 | 46.19 | 1.29% | 105,893 |
| Oct 13, 2025 | 44.09 | 45.88 | 43.96 | 45.60 | 45.60 | 7.93% | 95,392 |
| Oct 10, 2025 | 44.01 | 44.32 | 42.25 | 42.25 | 42.25 | -3.89% | 186,339 |
| Oct 9, 2025 | 43.73 | 44.30 | 43.50 | 43.96 | 43.96 | 0.48% | 66,837 |
| Oct 8, 2025 | 43.37 | 43.78 | 43.23 | 43.75 | 43.75 | 1.48% | 108,618 |
| Oct 7, 2025 | 44.32 | 44.55 | 42.93 | 43.11 | 43.11 | -2.38% | 164,660 |
| Oct 6, 2025 | 44.14 | 44.50 | 43.97 | 44.16 | 44.16 | 1.85% | 68,002 |
| Oct 3, 2025 | 43.48 | 43.90 | 42.77 | 43.36 | 43.36 | 0.58% | 109,316 |
| Oct 2, 2025 | 43.58 | 43.58 | 42.98 | 43.11 | 43.11 | -0.23% | 121,284 |
| Oct 1, 2025 | 41.93 | 43.30 | 41.93 | 43.21 | 43.21 | 2.98% | 115,762 |
| Sep 30, 2025 | 42.07 | 42.07 | 41.08 | 41.96 | 41.96 | -0.36% | 83,802 |
| Sep 29, 2025 | 42.38 | 42.71 | 41.74 | 42.11 | 42.11 | 0.31% | 1,242,049 |
| Sep 26, 2025 | 41.87 | 42.16 | 41.52 | 41.98 | 41.98 | 0.10% | 208,469 |
| Sep 25, 2025 | 41.06 | 42.05 | 40.62 | 41.94 | 41.94 | -0.14% | 205,087 |
| Sep 24, 2025 | 42.06 | 42.41 | 41.79 | 42.00 | 41.97 | 0.29% | 200,456 |
| Sep 23, 2025 | 42.80 | 43.17 | 41.87 | 41.88 | 41.85 | -1.71% | 114,945 |
| Sep 22, 2025 | 41.55 | 42.64 | 41.44 | 42.61 | 42.58 | 2.53% | 48,824 |
| Sep 19, 2025 | 41.54 | 41.65 | 41.30 | 41.56 | 41.53 | 0.70% | 73,447 |
| Sep 18, 2025 | 40.84 | 41.45 | 40.42 | 41.27 | 41.24 | 2.20% | 68,083 |
| Sep 17, 2025 | 39.73 | 41.05 | 39.66 | 40.38 | 40.35 | 1.82% | 185,683 |
| Sep 16, 2025 | 39.41 | 39.80 | 39.36 | 39.66 | 39.63 | 1.46% | 64,111 |
| Sep 15, 2025 | 38.85 | 39.16 | 38.67 | 39.09 | 39.06 | 1.64% | 83,645 |
| Sep 12, 2025 | 38.34 | 38.57 | 38.14 | 38.46 | 38.43 | 0.08% | 37,327 |
| Sep 11, 2025 | 37.86 | 38.83 | 37.72 | 38.43 | 38.40 | 1.96% | 61,148 |
| Sep 10, 2025 | 37.62 | 38.18 | 37.58 | 37.69 | 37.66 | 1.18% | 83,927 |
| Sep 9, 2025 | 37.74 | 37.74 | 37.18 | 37.25 | 37.22 | -1.40% | 47,415 |
| Sep 8, 2025 | 38.39 | 38.39 | 37.69 | 37.78 | 37.75 | -1.25% | 60,178 |
| Sep 5, 2025 | 37.83 | 38.59 | 37.53 | 38.26 | 38.23 | 2.14% | 122,322 |
| Sep 4, 2025 | 37.23 | 37.46 | 36.88 | 37.46 | 37.43 | 0.38% | 49,483 |
| Sep 3, 2025 | 37.35 | 37.68 | 37.20 | 37.32 | 37.29 | 0.32% | 73,689 |
| Sep 2, 2025 | 36.85 | 37.27 | 36.69 | 37.20 | 37.17 | -1.87% | 111,441 |
| Aug 29, 2025 | 38.46 | 38.60 | 37.81 | 37.91 | 37.88 | -1.71% | 32,371 |
| Aug 28, 2025 | 38.36 | 38.65 | 38.29 | 38.57 | 38.54 | 0.97% | 42,994 |
| Aug 27, 2025 | 38.03 | 38.38 | 38.03 | 38.20 | 38.17 | 0.10% | 74,685 |
| Aug 26, 2025 | 38.06 | 38.58 | 37.96 | 38.16 | 38.13 | 0.28% | 41,428 |
| Aug 25, 2025 | 37.81 | 38.19 | 37.64 | 38.06 | 38.03 | 0.02% | 86,267 |
| Aug 22, 2025 | 36.35 | 38.09 | 36.35 | 38.05 | 38.02 | 4.90% | 65,695 |
| Aug 21, 2025 | 36.40 | 36.44 | 35.99 | 36.27 | 36.24 | -1.09% | 30,697 |
| Aug 20, 2025 | 36.71 | 37.00 | 36.25 | 36.67 | 36.64 | -1.07% | 51,903 |
| Aug 19, 2025 | 37.70 | 37.70 | 36.89 | 37.07 | 37.04 | -1.97% | 52,799 |
| Aug 18, 2025 | 37.30 | 37.93 | 37.30 | 37.81 | 37.78 | 2.24% | 63,688 |
| Aug 15, 2025 | 36.38 | 37.42 | 36.05 | 36.98 | 36.95 | 1.68% | 57,825 |
| Aug 14, 2025 | 36.17 | 36.40 | 35.90 | 36.37 | 36.34 | -1.25% | 32,461 |
| Aug 13, 2025 | 36.36 | 36.90 | 36.36 | 36.83 | 36.80 | 2.01% | 63,685 |
| Aug 12, 2025 | 35.50 | 36.13 | 35.35 | 36.11 | 36.08 | 2.52% | 40,129 |
| Aug 11, 2025 | 35.55 | 36.08 | 35.16 | 35.22 | 35.19 | 0.08% | 45,323 |
| Aug 8, 2025 | 35.14 | 35.41 | 35.05 | 35.19 | 35.16 | 1.27% | 42,128 |
| Aug 7, 2025 | 34.84 | 35.26 | 34.53 | 34.75 | 34.72 | 1.28% | 49,187 |
| Aug 6, 2025 | 34.47 | 34.79 | 34.28 | 34.31 | 34.28 | -1.46% | 51,374 |
| Aug 5, 2025 | 34.88 | 35.10 | 34.56 | 34.82 | 34.79 | 0.11% | 224,579 |
| Aug 4, 2025 | 35.10 | 35.18 | 34.68 | 34.78 | 34.75 | -0.57% | 49,573 |
| Aug 1, 2025 | 34.72 | 35.31 | 34.27 | 34.98 | 34.95 | -0.88% | 56,737 |
| Jul 31, 2025 | 35.58 | 35.97 | 35.09 | 35.29 | 35.26 | -1.64% | 68,831 |
| Jul 30, 2025 | 36.15 | 36.29 | 35.57 | 35.88 | 35.85 | -0.77% | 36,182 |
| Jul 29, 2025 | 37.02 | 37.08 | 36.06 | 36.16 | 36.13 | -2.23% | 50,342 |
| Jul 28, 2025 | 37.13 | 37.13 | 36.81 | 36.98 | 36.95 | -0.12% | 38,082 |
| Jul 25, 2025 | 36.68 | 37.05 | 36.66 | 37.03 | 37.00 | 1.14% | 45,077 |
| Jul 24, 2025 | 36.82 | 36.87 | 36.33 | 36.61 | 36.58 | -0.91% | 39,102 |
| Jul 23, 2025 | 37.24 | 37.37 | 36.63 | 36.95 | 36.92 | -1.11% | 45,852 |
| Jul 22, 2025 | 36.38 | 37.50 | 36.25 | 37.36 | 37.33 | 2.56% | 85,274 |
| Jul 21, 2025 | 36.90 | 37.15 | 36.43 | 36.43 | 36.40 | -0.12% | 102,947 |
| Jul 18, 2025 | 35.90 | 36.54 | 35.86 | 36.47 | 36.44 | 1.79% | 105,958 |
| Jul 17, 2025 | 35.26 | 36.13 | 35.17 | 35.83 | 35.80 | 2.66% | 93,750 |