Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.19 82.75 78.23 79.08 981,274 -2.74(-3.35%)
Jan 28, 2021 81.44 82.20 79.55 81.83 976,969 +0.85(+1.05%)
Jan 27, 2021 81.84 83.72 79.58 80.97 1,503,149 -3.94(-4.64%)
Jan 26, 2021 85.53 86.14 84.19 84.91 1,055,321 +0.43(+0.50%)
Jan 25, 2021 86.89 88.62 82.84 84.49 1,326,496 -1.37(-1.59%)
Jan 22, 2021 83.62 85.88 83.44 85.86 764,335 +0.92(+1.08%)
Jan 21, 2021 83.35 85.08 81.88 84.93 1,149,792 +2.11(+2.55%)
Jan 20, 2021 84.97 84.97 81.87 82.83 1,272,981 -0.99(-1.18%)
Jan 19, 2021 82.67 83.99 81.65 83.82 1,336,749 +3.87(+4.84%)
Jan 15, 2021 83.87 83.94 79.64 79.94 1,739,752 -4.71(-5.57%)
Jan 14, 2021 84.67 85.70 84.17 84.66 1,067,470 -0.10(-0.12%)
Jan 13, 2021 86.25 86.30 83.29 84.76 1,531,840 -0.05(-0.06%)
Jan 12, 2021 83.79 84.95 83.17 84.81 1,129,698 +2.78(+3.39%)
Jan 11, 2021 81.19 83.04 79.90 82.02 1,378,826 -0.71(-0.86%)
Jan 08, 2021 84.52 84.52 81.04 82.74 2,015,975 +1.43(+1.75%)
Jan 07, 2021 80.41 81.89 79.43 81.31 2,330,345 +5.12(+6.72%)
Jan 06, 2021 74.82 78.12 73.87 76.19 1,887,387 +4.47(+6.23%)
Jan 05, 2021 69.70 71.82 69.53 71.73 1,196,864 +1.65(+2.36%)
Jan 04, 2021 71.12 72.03 69.02 70.07 1,195,274 +0.53(+0.77%)
Dec 31, 2020 69.54 69.54 69.54 497,375 +0.27(+0.39%)
Dec 30, 2020 68.08 69.48 67.68 69.27 497,375 +2.17(+3.23%)
Dec 29, 2020 68.97 68.97 66.02 67.10 657,347 -1.41(-2.05%)
Dec 28, 2020 71.69 71.83 68.51 68.51 623,861 -1.25(-1.79%)
Dec 24, 2020 70.24 70.56 69.08 69.76 308,945 -0.33(-0.47%)
Dec 23, 2020 71.22 71.22 69.24 70.08 752,667 +0.45(+0.64%)
Dec 22, 2020 68.69 70.38 68.13 69.64 977,777 +2.28(+3.38%)
Dec 21, 2020 65.38 67.36 64.95 67.36 677,236 +1.10(+1.66%)
Dec 18, 2020 65.52 67.49 65.43 66.26 740,533 +1.02(+1.56%)
Dec 17, 2020 64.96 65.29 64.05 65.24 506,624 +1.15(+1.79%)
Dec 16, 2020 64.90 64.90 62.61 64.10 540,538 -0.27(-0.41%)
Dec 15, 2020 62.10 64.46 62.03 64.36 649,997 +3.36(+5.51%)
Dec 14, 2020 61.53 61.66 60.59 61.00 407,847 +0.08(+0.13%)
Dec 11, 2020 60.34 62.01 60.10 60.92 352,423 -0.46(-0.76%)
Dec 10, 2020 60.11 61.66 59.66 61.39 522,056 +0.72(+1.19%)
Dec 09, 2020 64.08 64.08 59.93 60.66 800,415 -2.84(-4.47%)
Dec 08, 2020 61.38 63.74 61.38 63.50 643,376 +2.22(+3.62%)
Dec 07, 2020 60.77 61.62 60.59 61.29 590,715 +0.62(+1.03%)
Dec 04, 2020 60.45 60.70 59.96 60.66 454,429 +0.56(+0.94%)
Dec 03, 2020 61.56 61.64 59.98 60.10 658,929 -0.60(-0.99%)
Dec 02, 2020 58.69 60.83 57.70 60.70 723,522 -0.41(-0.66%)
Dec 01, 2020 63.69 63.69 60.76 61.11 846,376 -1.59(-2.54%)
Nov 30, 2020 65.43 65.43 61.04 62.70 1,080,202 -1.63(-2.54%)
Nov 27, 2020 64.03 65.27 64.03 64.33 566,546 +0.88(+1.39%)
Nov 25, 2020 61.61 63.65 61.35 63.45 801,191 +0.65(+1.04%)
Nov 24, 2020 63.80 63.81 61.07 62.80 1,887,935 +0.72(+1.16%)
Nov 23, 2020 60.04 62.09 59.84 62.08 1,271,297 +3.48(+5.94%)
Nov 20, 2020 58.10 58.99 57.87 58.60 696,556 +0.87(+1.51%)
Nov 19, 2020 56.51 57.83 56.18 57.73 709,635 +1.58(+2.82%)
Nov 18, 2020 56.88 57.28 55.69 56.14 749,743 -0.46(-0.80%)
Nov 17, 2020 56.36 57.21 55.19 56.60 849,946 +0.61(+1.10%)
Nov 16, 2020 54.60 55.99 54.16 55.99 799,771 +1.45(+2.67%)
Nov 13, 2020 55.91 56.63 53.46 54.53 646,817 -0.27(-0.49%)
Nov 12, 2020 55.03 55.55 54.40 54.80 762,937 +0.18(+0.33%)
Nov 11, 2020 53.03 54.62 52.92 54.62 1,010,797 +2.13(+4.05%)
Nov 10, 2020 54.23 54.35 51.14 52.49 639,410 -1.43(-2.66%)
Nov 09, 2020 59.01 59.10 53.84 53.93 1,622,232 +0.49(+0.93%)
Nov 06, 2020 53.28 54.23 52.56 53.43 714,248 +0.39(+0.73%)
Nov 05, 2020 50.44 53.05 50.27 53.05 872,657 +4.27(+8.76%)
Nov 04, 2020 49.05 49.44 47.39 48.78 502,974 -0.46(-0.94%)
Nov 03, 2020 48.47 49.37 48.15 49.24 452,033 +0.60(+1.24%)
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.