Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.68 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.49 68.79 67.90 68.53 239,219 -0.27(-0.39%)
Jun 29, 2021 68.96 69.85 68.36 68.80 725,158 -0.16(-0.23%)
Jun 28, 2021 66.35 69.02 66.35 68.96 499,116 +3.08(+4.67%)
Jun 25, 2021 66.20 66.88 65.64 65.88 204,233 +0.39(+0.59%)
Jun 24, 2021 66.11 66.23 65.16 65.49 441,074 +0.24(+0.37%)
Jun 23, 2021 64.36 65.57 64.08 65.25 449,601 +1.35(+2.11%)
Jun 22, 2021 63.23 63.92 62.83 63.90 385,944 +0.48(+0.75%)
Jun 21, 2021 63.53 63.84 62.36 63.43 415,869 -0.11(-0.17%)
Jun 18, 2021 64.01 64.54 62.97 63.54 265,717 -0.92(-1.43%)
Jun 17, 2021 62.96 64.53 62.82 64.46 283,342 +1.31(+2.07%)
Jun 16, 2021 62.34 63.44 62.23 63.15 236,554 +0.68(+1.09%)
Jun 15, 2021 64.08 64.26 62.35 62.47 232,566 -1.86(-2.89%)
Jun 14, 2021 64.36 64.95 64.05 64.33 260,387 +0.18(+0.28%)
Jun 11, 2021 63.37 64.15 63.27 64.15 258,197 +1.02(+1.62%)
Jun 10, 2021 62.89 63.46 62.47 63.13 293,927 +0.22(+0.35%)
Jun 09, 2021 63.79 64.38 62.82 62.91 210,568 -0.65(-1.03%)
Jun 08, 2021 63.32 63.82 62.27 63.57 294,414 +0.78(+1.25%)
Jun 07, 2021 62.05 62.89 61.17 62.78 325,121 +0.81(+1.31%)
Jun 04, 2021 61.53 62.54 61.24 61.97 284,945 +1.02(+1.67%)
Jun 03, 2021 61.54 62.48 60.77 60.95 264,765 -1.35(-2.16%)
Jun 02, 2021 62.64 62.72 61.74 62.30 311,122 -0.18(-0.29%)
Jun 01, 2021 62.72 63.37 61.76 62.48 457,865 +0.60(+0.98%)
May 28, 2021 62.38 62.95 61.77 61.87 202,239 -0.19(-0.30%)
May 27, 2021 61.41 62.07 60.78 62.06 398,963 +0.90(+1.47%)
May 26, 2021 59.59 61.35 59.52 61.16 407,091 +1.76(+2.97%)
May 25, 2021 60.12 60.39 59.13 59.40 340,104 -0.37(-0.61%)
May 24, 2021 59.87 60.16 58.90 59.76 532,224 +0.33(+0.55%)
May 21, 2021 59.80 59.92 58.81 59.44 351,723 +0.41(+0.69%)
May 20, 2021 58.16 59.32 58.16 59.03 343,081 +1.64(+2.86%)
May 19, 2021 55.24 57.45 54.96 57.39 693,916 +0.69(+1.22%)
May 18, 2021 55.92 57.53 55.48 56.70 463,912 +0.80(+1.44%)
May 17, 2021 55.88 56.05 54.68 55.89 343,141 -0.49(-0.86%)
May 14, 2021 55.16 56.70 54.80 56.38 385,850 +2.45(+4.53%)
May 13, 2021 55.11 55.94 52.93 53.93 890,787 -0.44(-0.80%)
May 12, 2021 55.87 56.49 54.21 54.37 680,239 -2.56(-4.50%)
May 11, 2021 53.45 57.45 53.39 56.93 889,071 +0.55(+0.98%)
May 10, 2021 59.19 59.41 56.34 56.38 764,016 -3.08(-5.18%)
May 07, 2021 58.83 60.50 58.76 59.46 623,960 +0.99(+1.69%)
May 06, 2021 59.21 59.35 57.28 58.47 1,606,852 -1.09(-1.83%)
May 05, 2021 60.59 60.80 59.16 59.56 944,097 -0.49(-0.82%)
May 04, 2021 61.35 61.59 59.04 60.05 869,779 -2.66(-4.25%)
May 03, 2021 64.50 64.50 62.54 62.72 539,802 -1.50(-2.33%)
Apr 30, 2021 64.08 65.37 63.86 64.21 367,018 -1.12(-1.71%)
Apr 29, 2021 67.34 67.49 64.42 65.33 323,427 -1.62(-2.43%)
Apr 28, 2021 67.19 67.40 66.37 66.95 328,769 -1.37(-2.00%)
Apr 27, 2021 69.24 69.32 68.15 68.32 568,651 -0.99(-1.43%)
Apr 26, 2021 68.18 69.46 67.43 69.31 423,106 +1.75(+2.59%)
Apr 23, 2021 66.07 67.74 65.65 67.56 423,071 +2.14(+3.27%)
Apr 22, 2021 65.85 66.95 64.77 65.42 478,948 +0.66(+1.02%)
Apr 21, 2021 61.62 64.76 61.07 64.76 370,537 +2.53(+4.07%)
Apr 20, 2021 63.04 63.82 61.24 62.22 377,626 -0.85(-1.35%)
Apr 19, 2021 64.58 65.09 62.28 63.07 553,561 -1.68(-2.60%)
Apr 16, 2021 63.93 65.02 63.58 64.76 572,443 +1.01(+1.58%)
Apr 15, 2021 65.86 65.86 62.60 63.75 911,137 -1.43(-2.19%)
Apr 14, 2021 66.24 66.95 64.87 65.17 407,755 -0.61(-0.93%)
Apr 13, 2021 64.93 65.83 64.41 65.78 472,443 +0.75(+1.16%)
Apr 12, 2021 65.63 65.63 64.25 65.03 415,837 -0.88(-1.34%)
Apr 09, 2021 65.62 65.96 65.14 65.91 421,556 -0.56(-0.85%)
Apr 08, 2021 66.04 66.96 65.74 66.48 391,099 +0.94(+1.44%)
Apr 07, 2021 68.07 68.22 65.17 65.54 614,465 -2.72(-3.99%)
Apr 06, 2021 67.53 69.02 67.50 68.26 663,581 +0.91(+1.35%)
Apr 05, 2021 70.26 70.27 67.14 67.35 719,574 -1.15(-1.68%)
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.