Canada markets open in 6 hours 46 minutes

First Trust EIP Carbon Impact ETF (ECLN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.17-0.01 (-0.03%)
At close: 02:57PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202426.1326.1726.1026.1726.172,200
May 17, 202426.1426.1726.1426.1726.17700
May 16, 202426.1926.2126.1326.1326.131,800
May 15, 202426.0826.1426.0726.1026.10900
May 14, 202425.8025.8525.8025.8525.8512,300
May 13, 202425.8125.8125.7025.7125.711,000
May 10, 202425.7925.8225.7725.8225.821,800
May 09, 202425.6325.7825.6325.7825.78500
May 08, 202425.3025.5025.3025.4925.493,900
May 07, 202425.2525.3625.2525.3625.36400
May 06, 202425.1225.2025.1225.2025.20800
May 03, 202425.0825.0825.0825.0825.08100
May 02, 202424.8624.9324.8624.9324.93400
May 01, 202424.4524.7524.4524.7124.71900
Apr 30, 202424.6724.6724.5624.5624.562,300
Apr 29, 202424.5724.7524.5724.7524.751,500
Apr 26, 202424.5524.6124.5424.5424.541,900
Apr 25, 202424.5024.6624.5024.6624.66400
Apr 24, 202424.3124.6324.2824.6324.631,300
Apr 23, 202424.5224.5524.4724.5124.512,200
Apr 22, 202424.2624.3424.2424.3424.341,200
Apr 19, 202423.9124.2623.9124.1924.191,700
Apr 18, 202423.8123.8723.7523.8723.874,100
Apr 17, 202423.7323.7323.7023.7023.70300
Apr 16, 202423.4123.4323.4123.4323.43600
Apr 15, 202423.7723.7723.6723.7323.731,000
Apr 12, 202424.1024.1023.8723.8723.871,700
Apr 11, 202424.2424.2423.9424.1324.131,700
Apr 10, 202424.2124.2124.0324.1524.1526,600
Apr 09, 202424.4924.4924.4924.4924.49100
Apr 08, 202424.3824.4224.3824.4224.42500
Apr 05, 202424.3824.3824.1324.3424.34700
Apr 04, 202424.5824.5824.3024.4224.424,300
Apr 03, 202424.5024.5024.4924.4924.493,500
Apr 02, 202424.4924.5124.4724.5124.51900
Apr 01, 202424.3924.4524.3524.4424.442,600
Mar 28, 202424.5724.5824.5724.5824.58400
Mar 27, 202424.3224.3224.3224.3224.32300
Mar 26, 202424.0924.0923.8523.8623.862,400
Mar 25, 202424.0424.0723.9523.9723.971,900
Mar 22, 202424.1024.1023.9823.9823.981,100
Mar 21, 202424.0324.0823.9823.9923.991,500
Mar 21, 20240.108 Dividend
Mar 20, 202424.0024.0024.0024.0023.90600
Mar 19, 202423.8123.9723.8123.9723.86500
Mar 18, 202423.8323.8323.7323.8223.715,500
Mar 15, 202423.7623.7623.7023.7423.631,000
Mar 14, 202423.8923.8923.6323.6823.57500
Mar 13, 202423.9823.9823.8923.8923.78500
Mar 12, 202424.1324.1323.9023.9423.84700
Mar 11, 202424.0124.1424.0124.1124.011,400
Mar 08, 202423.9823.9823.9623.9723.86800
Mar 07, 202423.9123.9623.9023.9623.851,300
Mar 06, 202423.7223.8623.7223.7723.665,800
Mar 05, 202423.6523.6523.5023.5723.466,200
Mar 04, 202423.3223.5823.3223.5823.4710,400
Mar 01, 202423.1923.3223.1923.3223.223,400
Feb 29, 202423.4523.4523.2723.3723.271,800
Feb 28, 202423.3423.3423.2923.3023.192,900
Feb 27, 202423.3123.4023.3023.4023.291,500
Feb 26, 202423.3023.3023.1523.1723.071,800
Feb 23, 202423.5023.6423.5023.5323.429,900
Feb 22, 202423.4023.5123.4023.5023.392,600
Feb 21, 202423.4323.6523.4323.6523.542,000
Feb 20, 202423.1523.5123.1523.3923.292,200
Feb 16, 202423.4823.5023.4423.4423.33900
Feb 15, 202423.2523.3823.2523.3623.26600
Feb 14, 202422.9122.9222.8822.9222.821,900
Feb 13, 202423.1123.1122.7422.8322.7326,000
Feb 12, 202422.9923.2222.9823.2223.115,000
Feb 09, 202422.9022.9022.8922.9022.791,000
Feb 08, 202422.8622.8622.8622.8622.76100
Feb 07, 202423.0123.0122.9222.9222.823,300
Feb 06, 202422.8822.9322.8822.9322.824,000
Feb 05, 202423.2123.2122.9022.9022.8018,400
Feb 02, 202423.4023.4723.3823.3823.271,500
Feb 01, 202423.3223.6823.3223.6823.571,800
Jan 31, 202423.5823.5823.3523.3523.245,000
Jan 30, 202423.4223.5723.3623.5323.422,500
Jan 29, 202423.2223.5023.2223.4323.334,600
Jan 26, 202423.3323.3323.2323.3123.213,700
Jan 25, 202423.1423.2723.0623.2723.173,500
Jan 24, 202423.2823.2922.9822.9822.8722,700
Jan 23, 202423.2023.2723.1223.1723.062,900
Jan 22, 202423.2023.2023.1023.1523.051,600
Jan 19, 202423.2623.2623.1023.1723.072,000
Jan 18, 202423.1523.2123.1523.2123.101,000
Jan 17, 202423.5723.5723.2823.3823.275,500
Jan 16, 202423.8623.8623.6823.6823.573,400
Jan 12, 202423.9823.9823.9423.9823.871,000
Jan 11, 202424.2824.2823.8323.8323.735,500
Jan 10, 202424.2624.3724.2624.2824.1752,300
Jan 09, 202424.2624.3724.2624.3724.261,100
Jan 08, 202424.2824.5024.2824.5024.391,400
Jan 05, 202424.4624.4624.2824.3824.271,300
Jan 04, 202424.5324.5324.3524.3524.242,600
Jan 03, 202424.2924.4124.2924.4124.301,200
Jan 02, 202423.9924.4323.9924.3924.281,200
Dec 29, 202324.1624.1924.1324.1924.083,000
Dec 28, 202324.1724.2224.1724.2224.12400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...