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

76.85 USD -2.73 (-3.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 77.15 77.99 75.95 76.85 301,570 -2.73(-3.43%)
Nov 24, 2021 78.38 79.80 77.19 79.58 319,020 +0.66(+0.83%)
Nov 23, 2021 80.23 81.45 77.59 78.92 570,611 -1.40(-1.74%)
Nov 22, 2021 82.12 83.71 79.75 80.32 888,417 -0.52(-0.64%)
Nov 19, 2021 79.26 81.25 78.88 80.84 420,647 +1.85(+2.34%)
Nov 18, 2021 80.85 79.04 78.67 78.99 297,792 -1.31(-1.63%)
Nov 17, 2021 80.81 81.59 79.78 80.30 236,905 -0.66(-0.82%)
Nov 16, 2021 80.15 80.99 79.38 80.96 190,688 +0.79(+0.99%)
Nov 15, 2021 81.85 81.89 79.32 80.17 289,635 -1.30(-1.60%)
Nov 12, 2021 81.31 82.08 80.73 81.47 404,058 +0.55(+0.68%)
Nov 11, 2021 78.78 81.31 78.38 80.92 503,435 +3.10(+3.98%)
Nov 10, 2021 77.61 77.82 423,141 -1.46(-1.84%)
Nov 09, 2021 81.92 81.99 78.22 79.28 559,600 -2.41(-2.95%)
Nov 08, 2021 81.00 82.36 80.78 81.69 600,336 +1.21(+1.50%)
Nov 05, 2021 81.26 81.57 79.53 80.48 492,699 -0.93(-1.14%)
Nov 04, 2021 81.08 81.73 80.40 81.41 517,055 +0.96(+1.19%)
Nov 03, 2021 79.48 80.59 78.51 80.45 517,754 +0.59(+0.74%)
Nov 02, 2021 80.34 80.50 79.13 79.86 610,955 -0.74(-0.92%)
Nov 01, 2021 78.60 80.60 78.38 80.60 567,317 +3.19(+4.12%)
Oct 29, 2021 76.21 77.47 77.41 737,687 +1.06(+1.39%)
Oct 28, 2021 73.70 76.35 73.63 76.35 592,805 +3.77(+5.19%)
Oct 27, 2021 73.04 74.39 72.54 72.58 345,347 +1.34(+1.88%)
Oct 26, 2021 72.50 71.24 422,823 -0.99(-1.37%)
Oct 25, 2021 70.02 72.41 69.92 72.23 493,293 +3.10(+4.48%)
Oct 22, 2021 69.88 70.18 68.60 69.13 360,272 -0.84(-1.20%)
Oct 21, 2021 68.87 70.56 68.86 69.97 537,666 +0.61(+0.88%)
Oct 20, 2021 69.58 69.83 68.81 69.36 331,466 -0.54(-0.77%)
Oct 19, 2021 69.19 70.21 68.87 69.90 369,760 +1.42(+2.07%)
Oct 18, 2021 66.80 68.66 66.57 68.48 300,962 +1.32(+1.97%)
Oct 15, 2021 67.35 68.04 66.97 67.16 247,858 +0.23(+0.34%)
Oct 14, 2021 67.50 67.67 66.47 66.93 243,120 +0.08(+0.12%)
Oct 13, 2021 66.00 66.85 65.81 66.85 361,785 +1.60(+2.45%)
Oct 12, 2021 63.88 65.60 63.88 65.25 319,359 +1.54(+2.42%)
Oct 11, 2021 62.81 64.82 62.81 63.71 293,325 +0.92(+1.47%)
Oct 08, 2021 63.61 63.66 62.69 62.79 141,897 -0.55(-0.87%)
Oct 07, 2021 62.62 63.94 62.62 63.34 209,490 +1.72(+2.79%)
Oct 06, 2021 60.69 61.97 60.44 61.62 183,200 +0.16(+0.26%)
Oct 05, 2021 61.16 62.11 60.93 61.46 194,898 +0.65(+1.07%)
Oct 04, 2021 62.85 62.88 60.62 60.81 542,745 -2.05(-3.26%)
Oct 01, 2021 63.01 63.36 61.94 62.86 321,470 +0.26(+0.42%)
Sep 30, 2021 62.51 63.42 62.31 62.60 192,813 +0.36(+0.58%)
Sep 29, 2021 63.29 63.67 61.97 62.24 202,129 -0.76(-1.21%)
Sep 28, 2021 64.45 64.62 62.90 63.00 437,034 -2.12(-3.26%)
Sep 27, 2021 63.90 65.46 63.16 65.12 195,521 +0.91(+1.42%)
Sep 24, 2021 64.55 64.69 63.99 64.21 153,730 -0.88(-1.35%)
Sep 23, 2021 65.12 65.35 64.50 65.09 187,395 +0.60(+0.93%)
Sep 22, 2021 63.42 64.85 63.36 64.49 200,297 +1.27(+2.01%)
Sep 21, 2021 63.42 63.60 62.50 63.22 156,251 +0.26(+0.41%)
Sep 20, 2021 63.60 63.81 61.87 62.96 520,822 -2.88(-4.37%)
Sep 17, 2021 64.93 65.84 64.50 65.84 270,334 +0.83(+1.28%)
Sep 16, 2021 64.87 65.28 64.41 65.01 146,762 -0.32(-0.49%)
Sep 15, 2021 65.04 65.42 64.33 65.33 188,780 +0.07(+0.11%)
Sep 14, 2021 65.77 66.39 64.86 65.26 149,107 -0.24(-0.37%)
Sep 13, 2021 65.52 65.57 63.58 65.50 255,286 +0.24(+0.37%)
Sep 10, 2021 66.61 67.53 65.17 65.26 300,446 -0.63(-0.96%)
Sep 09, 2021 65.58 66.74 65.51 65.89 253,572 +0.20(+0.30%)
Sep 08, 2021 67.47 67.60 65.35 65.69 246,903 -1.44(-2.15%)
Sep 07, 2021 67.27 67.94 67.06 67.13 172,855 -0.15(-0.22%)
Sep 03, 2021 67.76 68.07 66.96 67.28 235,915 -0.62(-0.91%)
Sep 02, 2021 67.61 68.70 67.60 67.90 308,070 +0.67(+1.00%)
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.