Nasdaq Clean Edge Green Energy Index Fund FT (NQ: QCLN )

64.64 USD +1.80 (+2.86%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 63.67 64.46 61.85 62.84 373,903 -0.86(-1.35%)
Apr 19, 2021 65.22 65.74 62.90 63.70 548,104 -1.70(-2.60%)
Apr 16, 2021 64.57 65.67 64.21 65.40 566,800 +1.02(+1.58%)
Apr 15, 2021 66.52 66.52 63.22 64.38 902,154 -1.44(-2.19%)
Apr 14, 2021 66.90 67.62 65.52 65.82 403,735 -0.62(-0.93%)
Apr 13, 2021 65.58 66.49 65.05 66.44 467,786 +0.76(+1.16%)
Apr 12, 2021 66.28 66.28 64.89 65.68 411,738 -0.89(-1.34%)
Apr 09, 2021 66.27 66.62 65.79 66.57 417,400 -0.57(-0.85%)
Apr 08, 2021 66.70 67.63 66.39 67.14 387,244 +0.95(+1.44%)
Apr 07, 2021 68.75 68.90 65.82 66.19 608,407 -2.75(-3.99%)
Apr 06, 2021 68.20 69.71 68.17 68.94 657,039 +0.92(+1.35%)
Apr 05, 2021 70.96 70.97 67.81 68.02 712,480 -1.16(-1.68%)
Apr 01, 2021 70.69 71.18 68.92 69.18 750,900 +0.58(+0.85%)
Mar 31, 2021 67.66 69.10 67.17 68.60 571,286 +2.74(+4.16%)
Mar 30, 2021 62.72 65.91 62.29 65.86 610,708 +3.02(+4.81%)
Mar 29, 2021 65.39 65.55 62.27 62.84 428,236 -3.02(-4.59%)
Mar 26, 2021 64.94 66.03 63.42 65.86 342,000 +1.19(+1.84%)
Mar 25, 2021 61.53 64.83 61.21 64.67 497,635 +0.97(+1.52%)
Mar 24, 2021 67.05 67.34 63.66 63.70 486,484 -2.90(-4.35%)
Mar 23, 2021 68.92 69.40 66.14 66.60 465,217 -2.53(-3.66%)
Mar 22, 2021 69.22 70.09 68.05 69.13 407,174 +1.28(+1.89%)
Mar 19, 2021 66.52 68.37 65.62 67.85 999,800 +1.34(+2.01%)
Mar 18, 2021 69.41 69.85 66.33 66.51 589,848 -4.33(-6.11%)
Mar 17, 2021 68.66 71.41 68.00 70.84 696,904 -0.10(-0.14%)
Mar 16, 2021 72.65 73.09 70.27 70.94 845,819 -2.24(-3.06%)
Mar 15, 2021 72.50 73.44 71.75 73.18 623,846 +0.56(+0.77%)
Mar 12, 2021 70.94 72.86 70.03 72.62 641,500 -0.51(-0.70%)
Mar 11, 2021 71.14 73.17 70.23 73.13 919,904 +4.76(+6.96%)
Mar 10, 2021 70.67 71.71 67.51 68.37 1,042,343 +0.35(+0.51%)
Mar 09, 2021 65.27 68.57 64.75 68.02 978,344 +5.97(+9.62%)
Mar 08, 2021 64.36 65.99 61.83 62.05 1,230,794 -2.57(-3.98%)
Mar 05, 2021 66.48 66.80 58.82 64.62 1,553,000 -0.84(-1.28%)
Mar 04, 2021 68.50 69.98 63.37 65.46 1,410,919 -3.92(-5.65%)
Mar 03, 2021 73.77 74.06 69.34 69.38 916,185 -3.98(-5.43%)
Mar 02, 2021 76.63 76.63 73.26 73.36 862,511 -3.54(-4.60%)
Mar 01, 2021 75.48 76.90 74.60 76.90 802,702 +3.79(+5.18%)
Feb 26, 2021 72.26 73.97 70.12 73.11 801,500 +1.82(+2.55%)
Feb 25, 2021 75.90 76.47 70.77 71.29 1,118,532 -5.60(-7.28%)
Feb 24, 2021 74.61 76.97 72.55 76.89 795,514 +2.97(+4.02%)
Feb 23, 2021 70.56 74.26 67.00 73.92 1,670,038 -1.36(-1.81%)
Feb 22, 2021 79.37 79.57 75.01 75.28 1,697,068 -5.52(-6.83%)
Feb 19, 2021 79.76 82.09 79.71 80.80 610,100 +2.71(+3.47%)
Feb 18, 2021 79.95 80.28 77.37 78.09 1,169,800 -4.35(-5.28%)
Feb 17, 2021 83.60 83.61 80.45 82.44 1,115,994 -2.13(-2.52%)
Feb 16, 2021 88.00 88.25 84.11 84.57 1,000,849 -2.45(-2.82%)
Feb 12, 2021 86.52 87.22 84.86 87.02 661,900 +0.25(+0.29%)
Feb 11, 2021 86.98 87.42 85.38 86.77 680,002 +0.52(+0.60%)
Feb 10, 2021 89.17 90.00 85.43 86.25 1,004,251 -1.92(-2.18%)
Feb 09, 2021 87.00 88.55 86.65 88.17 992,420 +1.17(+1.34%)
Feb 08, 2021 85.50 87.19 85.35 87.00 918,315 +2.42(+2.86%)
Feb 05, 2021 84.75 85.04 83.51 84.58 783,700 +0.43(+0.51%)
Feb 04, 2021 84.50 84.53 83.25 84.15 632,066 +0.04(+0.05%)
Feb 03, 2021 84.18 84.55 82.55 84.11 646,985 +0.81(+0.97%)
Feb 02, 2021 83.80 84.18 82.02 83.30 1,115,996 +0.79(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.