Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.85 +0.19 (+0.55%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.44 66.65 64.29 66.11 190,764 +1.10(+1.69%)
Jul 29, 2021 64.46 65.71 64.38 65.01 230,144 +1.09(+1.70%)
Jul 28, 2021 62.16 64.35 61.81 63.92 933,257 +2.41(+3.91%)
Jul 27, 2021 62.84 62.84 60.19 61.51 333,261 -1.89(-2.98%)
Jul 26, 2021 62.98 64.39 62.98 63.41 213,521 -0.18(-0.28%)
Jul 23, 2021 64.32 64.35 62.77 63.58 234,067 -1.29(-1.98%)
Jul 22, 2021 65.91 65.91 64.22 64.87 186,452 -0.73(-1.12%)
Jul 21, 2021 63.50 65.76 63.49 65.60 305,757 +2.48(+3.92%)
Jul 20, 2021 61.47 63.48 60.85 63.13 186,862 +2.01(+3.29%)
Jul 19, 2021 59.51 61.24 59.00 61.12 651,839 -0.17(-0.27%)
Jul 16, 2021 62.90 63.09 61.13 61.29 211,528 -1.11(-1.78%)
Jul 15, 2021 62.82 63.95 61.58 62.40 346,818 -0.61(-0.97%)
Jul 14, 2021 65.77 65.83 62.97 63.01 222,012 -2.52(-3.84%)
Jul 13, 2021 66.57 66.58 65.44 65.52 398,292 -1.21(-1.81%)
Jul 12, 2021 65.98 66.75 65.53 66.73 263,515 +1.19(+1.81%)
Jul 09, 2021 65.39 65.65 64.52 65.54 206,594 +0.88(+1.36%)
Jul 08, 2021 63.05 65.12 62.54 64.66 398,271 -0.89(-1.36%)
Jul 07, 2021 67.97 68.46 65.26 65.55 490,386 -2.02(-2.99%)
Jul 06, 2021 67.62 68.11 66.78 67.57 340,012 -0.22(-0.32%)
Jul 02, 2021 68.32 68.57 67.24 67.79 350,555 -0.15(-0.22%)
Jul 01, 2021 69.05 69.22 67.35 67.94 311,968 -0.59(-0.87%)
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%)
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.