First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
58.89
+1.49 (2.60%)
At close: Jun 29, 2026, 4:00 PM EDT
58.89
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:15 PM EDT
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 57.96 | 58.56 | 56.66 | 57.43 | - | 0.05% | 91,615 |
| Jun 26, 2026 | 58.65 | 58.65 | 57.14 | 57.40 | 57.40 | -5.56% | 181,420 |
| Jun 25, 2026 | 62.07 | 62.09 | 59.64 | 60.78 | 60.78 | 0.43% | 211,260 |
| Jun 24, 2026 | 61.54 | 61.86 | 59.56 | 60.52 | 60.52 | -1.06% | 151,969 |
| Jun 23, 2026 | 62.04 | 63.09 | 61.01 | 61.17 | 61.17 | -6.27% | 133,865 |
| Jun 22, 2026 | 64.69 | 65.62 | 64.32 | 65.26 | 65.26 | 1.59% | 237,527 |
| Jun 18, 2026 | 62.99 | 64.32 | 62.20 | 64.24 | 64.24 | 5.26% | 322,697 |
| Jun 17, 2026 | 62.05 | 63.25 | 60.97 | 61.03 | 61.03 | -1.04% | 337,770 |
| Jun 16, 2026 | 63.39 | 64.41 | 61.65 | 61.67 | 61.67 | -2.91% | 81,990 |
| Jun 15, 2026 | 63.54 | 64.02 | 62.51 | 63.52 | 63.52 | 3.30% | 166,530 |
| Jun 12, 2026 | 60.78 | 61.94 | 60.58 | 61.49 | 61.49 | 1.67% | 80,040 |
| Jun 11, 2026 | 58.27 | 60.66 | 57.96 | 60.48 | 60.48 | 5.66% | 237,107 |
| Jun 10, 2026 | 59.21 | 60.31 | 57.07 | 57.24 | 57.24 | -4.82% | 401,703 |
| Jun 9, 2026 | 62.44 | 63.18 | 57.15 | 60.14 | 60.14 | -2.26% | 193,980 |
| Jun 8, 2026 | 62.77 | 63.05 | 61.31 | 61.53 | 61.53 | 0.23% | 660,047 |
| Jun 5, 2026 | 65.82 | 65.82 | 60.82 | 61.39 | 61.39 | -9.41% | 282,686 |
| Jun 4, 2026 | 66.59 | 68.30 | 65.79 | 67.77 | 67.77 | -0.62% | 155,385 |
| Jun 3, 2026 | 68.25 | 69.20 | 67.20 | 68.19 | 68.19 | -0.41% | 253,531 |
| Jun 2, 2026 | 66.14 | 68.53 | 65.95 | 68.47 | 68.47 | 4.45% | 134,543 |
| Jun 1, 2026 | 65.20 | 65.93 | 64.27 | 65.55 | 65.55 | -1.15% | 240,140 |
| May 29, 2026 | 67.03 | 67.32 | 65.20 | 66.31 | 66.31 | -0.97% | 213,482 |
| May 28, 2026 | 66.37 | 67.74 | 65.46 | 66.96 | 66.96 | 1.06% | 258,504 |
| May 27, 2026 | 67.02 | 67.02 | 65.01 | 66.26 | 66.26 | -0.29% | 183,062 |
| May 26, 2026 | 65.41 | 66.73 | 64.95 | 66.45 | 66.45 | 4.81% | 224,517 |
| May 22, 2026 | 62.75 | 63.85 | 62.41 | 63.40 | 63.40 | 2.09% | 743,668 |
| May 21, 2026 | 59.90 | 62.51 | 59.90 | 62.10 | 62.10 | 3.62% | 102,592 |
| May 20, 2026 | 58.12 | 59.99 | 57.75 | 59.93 | 59.93 | 4.54% | 180,791 |
| May 19, 2026 | 57.40 | 58.15 | 55.87 | 57.33 | 57.33 | -2.42% | 210,618 |
| May 18, 2026 | 61.22 | 61.58 | 57.64 | 58.75 | 58.75 | -3.97% | 266,579 |
| May 15, 2026 | 61.01 | 62.07 | 60.23 | 61.18 | 61.18 | -2.98% | 148,984 |
| May 14, 2026 | 62.74 | 63.35 | 61.36 | 63.06 | 63.06 | 0.67% | 176,870 |
| May 13, 2026 | 62.06 | 63.30 | 61.00 | 62.64 | 62.64 | 3.26% | 227,437 |
| May 12, 2026 | 61.47 | 61.47 | 58.67 | 60.66 | 60.66 | -2.37% | 328,763 |
| May 11, 2026 | 60.00 | 62.77 | 60.00 | 62.13 | 62.13 | 3.88% | 222,675 |
| May 8, 2026 | 59.89 | 60.11 | 58.83 | 59.81 | 59.81 | 2.08% | 164,527 |
| May 7, 2026 | 60.59 | 60.65 | 58.21 | 58.59 | 58.59 | -2.87% | 400,641 |
| May 6, 2026 | 60.00 | 60.45 | 59.04 | 60.32 | 60.32 | 1.06% | 407,260 |
| May 5, 2026 | 58.96 | 59.85 | 58.70 | 59.69 | 59.69 | 1.89% | 185,688 |
| May 4, 2026 | 59.56 | 59.60 | 57.72 | 58.58 | 58.58 | -1.03% | 197,007 |
| May 1, 2026 | 58.55 | 59.38 | 57.81 | 59.19 | 59.19 | 0.92% | 193,500 |
| Apr 30, 2026 | 57.33 | 58.68 | 56.55 | 58.65 | 58.65 | 3.40% | 144,400 |
| Apr 29, 2026 | 56.90 | 57.02 | 55.82 | 56.72 | 56.72 | 3.05% | 381,394 |
| Apr 28, 2026 | 56.06 | 56.36 | 54.33 | 55.04 | 55.04 | -3.81% | 128,226 |
| Apr 27, 2026 | 57.19 | 57.36 | 55.94 | 57.22 | 57.22 | 0.44% | 110,797 |
| Apr 24, 2026 | 57.62 | 57.77 | 56.64 | 56.97 | 56.97 | -0.23% | 386,916 |
| Apr 23, 2026 | 56.50 | 57.52 | 56.08 | 57.10 | 57.10 | 1.67% | 858,402 |
| Apr 22, 2026 | 55.74 | 56.59 | 55.58 | 56.16 | 56.16 | 2.31% | 159,285 |
| Apr 21, 2026 | 54.91 | 56.09 | 54.67 | 54.89 | 54.89 | 0.57% | 226,852 |
| Apr 20, 2026 | 53.60 | 54.62 | 53.43 | 54.58 | 54.58 | 1.58% | 98,942 |
| Apr 17, 2026 | 53.94 | 54.18 | 53.37 | 53.73 | 53.73 | 0.94% | 87,171 |
| Apr 16, 2026 | 52.62 | 53.23 | 52.02 | 53.23 | 53.23 | 2.05% | 49,551 |
| Apr 15, 2026 | 52.49 | 52.78 | 51.79 | 52.16 | 52.16 | -0.10% | 50,685 |
| Apr 14, 2026 | 51.76 | 52.30 | 51.36 | 52.21 | 52.21 | 3.28% | 102,739 |
| Apr 13, 2026 | 49.79 | 50.60 | 49.63 | 50.55 | 50.55 | 1.49% | 72,419 |
| Apr 10, 2026 | 49.29 | 50.14 | 49.29 | 49.81 | 49.81 | 1.45% | 77,319 |
| Apr 9, 2026 | 48.36 | 49.42 | 48.36 | 49.10 | 49.10 | 0.95% | 39,739 |
| Apr 8, 2026 | 48.74 | 49.01 | 48.00 | 48.64 | 48.64 | 5.14% | 92,052 |
| Apr 7, 2026 | 46.12 | 46.34 | 45.45 | 46.26 | 46.26 | -0.56% | 89,002 |
| Apr 6, 2026 | 46.57 | 47.03 | 46.16 | 46.52 | 46.52 | 0.02% | 86,658 |
| Apr 2, 2026 | 45.35 | 47.16 | 45.24 | 46.51 | 46.51 | -0.81% | 104,090 |
| Apr 1, 2026 | 47.08 | 47.51 | 46.68 | 46.89 | 46.89 | 0.90% | 91,678 |
| Mar 31, 2026 | 44.22 | 46.52 | 44.18 | 46.47 | 46.47 | 6.51% | 122,893 |
| Mar 30, 2026 | 45.94 | 45.94 | 43.32 | 43.63 | 43.63 | -4.19% | 174,501 |
| Mar 27, 2026 | 45.73 | 46.09 | 45.17 | 45.54 | 45.54 | -0.77% | 24,562 |
| Mar 26, 2026 | 47.34 | 47.67 | 45.89 | 45.89 | 45.89 | -5.05% | 40,927 |
| Mar 25, 2026 | 48.25 | 48.87 | 48.00 | 48.34 | 48.33 | 1.34% | 61,496 |
| Mar 24, 2026 | 46.07 | 47.90 | 46.07 | 47.70 | 47.69 | 2.43% | 72,283 |
| Mar 23, 2026 | 46.87 | 47.51 | 46.29 | 46.57 | 46.56 | 1.72% | 133,937 |
| Mar 20, 2026 | 47.65 | 47.84 | 45.48 | 45.78 | 45.77 | -4.38% | 73,757 |
| Mar 19, 2026 | 46.47 | 48.21 | 46.31 | 47.88 | 47.87 | 1.07% | 68,369 |
| Mar 18, 2026 | 47.86 | 48.34 | 47.36 | 47.37 | 47.36 | -1.53% | 41,871 |
| Mar 17, 2026 | 47.41 | 48.16 | 47.41 | 48.10 | 48.10 | 1.74% | 54,725 |
| Mar 16, 2026 | 47.39 | 47.91 | 46.94 | 47.28 | 47.27 | 1.71% | 117,862 |
| Mar 13, 2026 | 47.31 | 47.80 | 46.24 | 46.48 | 46.48 | -0.68% | 29,235 |
| Mar 12, 2026 | 47.34 | 47.58 | 46.72 | 46.80 | 46.79 | -2.63% | 56,525 |
| Mar 11, 2026 | 47.41 | 48.58 | 47.41 | 48.06 | 48.06 | 1.32% | 68,214 |
| Mar 10, 2026 | 46.99 | 48.28 | 46.99 | 47.44 | 47.43 | 1.48% | 79,969 |
| Mar 9, 2026 | 44.21 | 46.90 | 44.15 | 46.75 | 46.74 | 3.80% | 183,721 |
| Mar 6, 2026 | 45.76 | 46.45 | 44.94 | 45.04 | 45.03 | -4.32% | 138,560 |
| Mar 5, 2026 | 47.53 | 48.13 | 46.36 | 47.07 | 47.06 | -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 | 49.15 | 1.55% | 83,671 |
| Feb 27, 2026 | 49.27 | 49.27 | 47.69 | 48.41 | 48.40 | -3.95% | 55,086 |
| Feb 26, 2026 | 51.12 | 51.12 | 49.38 | 50.40 | 50.39 | -2.53% | 37,660 |
| Feb 25, 2026 | 51.60 | 52.30 | 51.60 | 51.71 | 51.70 | 0.43% | 68,609 |
| Feb 24, 2026 | 50.35 | 51.93 | 50.27 | 51.49 | 51.48 | 2.24% | 62,876 |
| Feb 23, 2026 | 49.79 | 50.41 | 49.50 | 50.36 | 50.35 | 0.38% | 124,861 |
| Feb 20, 2026 | 49.89 | 51.00 | 49.62 | 50.17 | 50.16 | -0.46% | 92,839 |
| Feb 19, 2026 | 50.38 | 50.65 | 49.86 | 50.40 | 50.39 | -1.41% | 79,318 |
| Feb 18, 2026 | 50.95 | 51.63 | 50.72 | 51.12 | 51.11 | 0.81% | 132,814 |
| Feb 17, 2026 | 50.46 | 50.95 | 49.58 | 50.71 | 50.70 | 0.34% | 68,487 |
| Feb 13, 2026 | 49.95 | 51.00 | 49.47 | 50.54 | 50.53 | 2.78% | 56,123 |
| Feb 12, 2026 | 51.42 | 51.54 | 49.12 | 49.17 | 49.16 | -3.91% | 53,092 |
| Feb 11, 2026 | 51.46 | 52.09 | 49.83 | 51.17 | 51.16 | 1.29% | 84,963 |
| Feb 10, 2026 | 50.32 | 51.41 | 50.09 | 50.52 | 50.51 | -0.14% | 38,113 |
| Feb 9, 2026 | 49.73 | 50.68 | 49.26 | 50.59 | 50.58 | 1.84% | 76,952 |
| Feb 6, 2026 | 48.56 | 49.75 | 48.25 | 49.68 | 49.67 | 4.74% | 57,691 |
| Feb 5, 2026 | 48.30 | 48.96 | 47.19 | 47.43 | 47.42 | -4.30% | 77,845 |
| Feb 4, 2026 | 51.06 | 51.48 | 48.09 | 49.56 | 49.55 | -1.94% | 77,184 |