First Trust Nasdaq Clean Edge Green Energy Index Fund (QCLN)
NASDAQ: QCLN · Real-Time Price · USD
55.04
-2.18 (-3.81%)
At close: Apr 28, 2026, 4:00 PM EDT
56.10
+1.06 (1.93%)
After-hours: Apr 28, 2026, 7:38 PM EDT
QCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.06 | 56.36 | 54.33 | 55.04 | 55.04 | -3.81% | 128,202 |
| Apr 27, 2026 | 57.19 | 57.36 | 55.94 | 57.22 | 57.22 | 0.44% | 110,680 |
| Apr 24, 2026 | 57.62 | 57.77 | 56.64 | 56.97 | 56.97 | -0.23% | 174,264 |
| Apr 23, 2026 | 56.50 | 57.52 | 56.08 | 57.10 | 57.10 | 1.67% | 858,304 |
| Apr 22, 2026 | 55.74 | 56.59 | 55.58 | 56.16 | 56.16 | 2.31% | 159,235 |
| Apr 21, 2026 | 54.91 | 56.09 | 54.67 | 54.89 | 54.89 | 0.57% | 226,787 |
| Apr 20, 2026 | 53.60 | 54.62 | 53.43 | 54.58 | 54.58 | 1.58% | 98,892 |
| 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 | -5.06% | 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 |
| Feb 3, 2026 | 50.08 | 51.20 | 49.12 | 50.54 | 50.53 | 2.25% | 54,788 |
| Feb 2, 2026 | 48.91 | 49.84 | 48.64 | 49.43 | 49.42 | 0.35% | 60,087 |
| Jan 30, 2026 | 50.19 | 50.79 | 49.05 | 49.26 | 49.25 | -2.86% | 73,189 |
| Jan 29, 2026 | 51.85 | 51.85 | 49.31 | 50.71 | 50.70 | -2.22% | 113,944 |
| Jan 28, 2026 | 51.37 | 52.08 | 51.22 | 51.86 | 51.85 | 2.61% | 89,912 |
| Jan 27, 2026 | 50.02 | 50.75 | 49.73 | 50.54 | 50.53 | 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 | 50.51 | -1.06% | 86,025 |
| Jan 22, 2026 | 50.95 | 51.40 | 50.63 | 51.06 | 51.05 | 1.81% | 146,822 |
| Jan 21, 2026 | 49.79 | 50.34 | 48.87 | 50.15 | 50.14 | 2.14% | 139,549 |
| Jan 20, 2026 | 48.40 | 49.65 | 48.40 | 49.10 | 49.09 | -0.95% | 87,195 |
| Jan 16, 2026 | 49.69 | 49.96 | 49.31 | 49.57 | 49.56 | 0.47% | 111,473 |
| Jan 15, 2026 | 49.62 | 50.04 | 49.28 | 49.34 | 49.33 | 0.53% | 154,820 |
| Jan 14, 2026 | 49.28 | 49.43 | 48.79 | 49.08 | 49.07 | -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 | 49.11 | 1.36% | 66,913 |
| Jan 9, 2026 | 48.12 | 48.60 | 47.70 | 48.46 | 48.45 | 1.59% | 118,853 |
| Jan 8, 2026 | 47.73 | 48.31 | 47.38 | 47.70 | 47.69 | 0.10% | 61,189 |
| Jan 7, 2026 | 48.20 | 48.20 | 47.25 | 47.65 | 47.64 | -1.02% | 134,993 |
| Jan 6, 2026 | 47.83 | 48.20 | 47.57 | 48.14 | 48.13 | 1.50% | 111,195 |
| Jan 5, 2026 | 47.20 | 47.77 | 47.11 | 47.43 | 47.42 | 2.04% | 307,927 |
| Jan 2, 2026 | 45.22 | 46.58 | 45.22 | 46.48 | 46.47 | 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 | 44.89 | -1.49% | 52,973 |
| Dec 29, 2025 | 45.65 | 46.28 | 45.58 | 45.58 | 45.57 | -1.70% | 187,887 |
| Dec 26, 2025 | 46.65 | 46.65 | 46.05 | 46.37 | 46.36 | -0.60% | 42,807 |
| Dec 24, 2025 | 46.40 | 46.65 | 46.25 | 46.65 | 46.64 | 0.32% | 25,921 |
| Dec 23, 2025 | 46.88 | 46.96 | 46.16 | 46.50 | 46.49 | -1.34% | 50,227 |
| Dec 22, 2025 | 46.77 | 47.51 | 46.59 | 47.13 | 47.12 | 1.89% | 90,394 |
| Dec 19, 2025 | 45.01 | 46.37 | 45.01 | 46.26 | 46.25 | 2.86% | 56,431 |
| Dec 18, 2025 | 44.41 | 45.12 | 44.36 | 44.97 | 44.96 | 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 | 44.58 | -0.58% | 61,301 |
| Dec 15, 2025 | 45.74 | 45.77 | 44.85 | 44.85 | 44.84 | -1.06% | 46,712 |
| Dec 12, 2025 | 46.39 | 47.00 | 44.98 | 45.33 | 45.32 | -2.77% | 54,529 |
| Dec 11, 2025 | 45.69 | 46.66 | 45.11 | 46.62 | 46.57 | 1.35% | 84,779 |
| Dec 10, 2025 | 45.56 | 46.57 | 45.49 | 46.00 | 45.95 | 0.41% | 106,782 |
| Dec 9, 2025 | 45.63 | 46.33 | 45.46 | 45.81 | 45.76 | -0.24% | 58,327 |
| Dec 8, 2025 | 46.37 | 46.37 | 45.40 | 45.92 | 45.87 | -0.95% | 78,850 |
| Dec 5, 2025 | 46.48 | 46.96 | 46.23 | 46.36 | 46.31 | 0.13% | 85,205 |
| Dec 4, 2025 | 45.30 | 46.34 | 45.15 | 46.30 | 46.25 | 2.28% | 106,197 |
| Dec 3, 2025 | 44.61 | 45.38 | 44.26 | 45.27 | 45.22 | 1.46% | 62,223 |