First Trust Nasdaq Clean Edge Green Energy UCITS ETF (QCLN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 11.58 | 11.74 | 11.57 | 11.74 | 11.74 | - |
| Apr 30, 2024 | 11.88 | 11.88 | 11.62 | 11.65 | 11.65 | - |
| Apr 29, 2024 | 11.47 | 11.91 | 11.47 | 11.91 | 11.91 | - |
| Apr 26, 2024 | 11.51 | 11.54 | 11.45 | 11.45 | 11.45 | - |
| Apr 25, 2024 | 11.20 | 11.36 | 11.03 | 11.11 | 11.11 | - |
| Apr 24, 2024 | 11.28 | 11.46 | 11.19 | 11.25 | 11.25 | - |
| Apr 23, 2024 | 10.98 | 11.28 | 10.97 | 11.23 | 11.23 | - |
| Apr 22, 2024 | 11.01 | 11.05 | 10.83 | 10.96 | 10.96 | - |
| Apr 19, 2024 | 11.02 | 11.09 | 11.00 | 11.02 | 11.02 | - |
| Apr 18, 2024 | 11.23 | 11.23 | 11.11 | 11.12 | 11.12 | - |
| Apr 17, 2024 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | - |
| Apr 16, 2024 | 11.38 | 11.39 | 11.18 | 11.22 | 11.22 | 6 |
| Apr 15, 2024 | 11.79 | 11.89 | 11.47 | 11.47 | 11.47 | - |
| Apr 12, 2024 | 12.12 | 12.22 | 11.77 | 11.77 | 11.77 | 6 |
| Apr 11, 2024 | 12.05 | 12.15 | 11.91 | 12.08 | 12.08 | - |
| Apr 10, 2024 | 12.30 | 12.31 | 11.97 | 11.97 | 11.97 | - |
| Apr 09, 2024 | 11.94 | 12.19 | 11.94 | 12.19 | 12.19 | - |
| Apr 08, 2024 | 11.93 | 12.03 | 11.91 | 11.94 | 11.94 | - |
| Apr 05, 2024 | 11.85 | 11.92 | 11.69 | 11.78 | 11.78 | - |
| Apr 04, 2024 | 11.92 | 12.21 | 11.92 | 11.98 | 11.98 | - |
| Apr 03, 2024 | 11.83 | 11.90 | 11.81 | 11.86 | 11.86 | - |
| Apr 02, 2024 | 12.33 | 12.33 | 11.87 | 11.87 | 11.87 | - |
| Mar 28, 2024 | 12.25 | 12.44 | 12.25 | 12.32 | 12.32 | - |
| Mar 27, 2024 | 11.78 | 12.20 | 11.78 | 12.20 | 12.20 | - |
| Mar 26, 2024 | 11.74 | 11.89 | 11.74 | 11.79 | 11.79 | - |
| Mar 25, 2024 | 11.80 | 11.94 | 11.78 | 11.78 | 11.78 | - |
| Mar 22, 2024 | 12.03 | 12.03 | 11.81 | 11.85 | 11.85 | - |
| Mar 21, 2024 | 11.93 | 12.06 | 11.88 | 11.94 | 11.94 | 47 |
| Mar 20, 2024 | 11.50 | 11.66 | 11.50 | 11.60 | 11.60 | 1,000 |
| Mar 19, 2024 | 11.59 | 11.65 | 11.50 | 11.50 | 11.50 | - |
| Mar 18, 2024 | 11.49 | 11.66 | 11.49 | 11.65 | 11.65 | 3,389 |
| Mar 15, 2024 | 11.50 | 11.58 | 11.48 | 11.51 | 11.51 | - |
| Mar 14, 2024 | 11.97 | 11.97 | 11.69 | 11.69 | 11.69 | - |
| Mar 13, 2024 | 12.23 | 12.23 | 12.07 | 12.07 | 12.07 | - |
| Mar 12, 2024 | 12.45 | 12.45 | 12.31 | 12.31 | 12.31 | - |
| Mar 11, 2024 | 12.29 | 12.39 | 12.29 | 12.39 | 12.39 | - |
| Mar 08, 2024 | 12.42 | 12.57 | 12.42 | 12.57 | 12.57 | - |
| Mar 07, 2024 | 12.09 | 12.20 | 12.09 | 12.20 | 12.20 | - |
| Mar 06, 2024 | 12.02 | 12.06 | 12.02 | 12.06 | 12.06 | - |
| Mar 05, 2024 | 12.24 | 12.24 | 12.10 | 12.10 | 12.10 | - |
| Mar 04, 2024 | 12.64 | 12.68 | 12.64 | 12.68 | 12.68 | 19 |
| Mar 01, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Feb 29, 2024 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | - |
| Feb 28, 2024 | 12.23 | 12.30 | 12.22 | 12.22 | 12.22 | - |
| Feb 27, 2024 | 12.04 | 12.28 | 12.04 | 12.28 | 12.28 | - |
| Feb 26, 2024 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | - |
| Feb 23, 2024 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | - |
| Feb 22, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Feb 21, 2024 | 12.79 | 12.79 | 12.71 | 12.71 | 12.71 | - |
| Feb 20, 2024 | 13.07 | 13.07 | 12.83 | 12.83 | 12.83 | - |
| Feb 19, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Feb 16, 2024 | 13.32 | 13.45 | 13.32 | 13.45 | 13.45 | - |
| Feb 15, 2024 | 13.13 | 13.26 | 13.13 | 13.26 | 13.26 | - |
| Feb 14, 2024 | 12.68 | 12.89 | 12.68 | 12.89 | 12.89 | - |
| Feb 13, 2024 | 13.27 | 13.27 | 12.80 | 12.80 | 12.80 | - |
| Feb 12, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Feb 09, 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | - |
| Feb 08, 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | - |
| Feb 07, 2024 | 12.38 | 12.55 | 12.38 | 12.55 | 12.55 | - |
| Feb 06, 2024 | 12.15 | 12.21 | 12.15 | 12.21 | 12.21 | - |
| Feb 05, 2024 | 12.36 | 12.36 | 12.11 | 12.11 | 12.11 | - |
| Feb 02, 2024 | 12.52 | 12.52 | 12.46 | 12.49 | 12.49 | - |
| Feb 01, 2024 | 12.33 | 12.54 | 12.33 | 12.54 | 12.54 | - |
| Jan 31, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - |
| Jan 30, 2024 | 12.75 | 12.75 | 12.69 | 12.69 | 12.69 | - |
| Jan 29, 2024 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | - |
| Jan 26, 2024 | 12.36 | 12.51 | 12.34 | 12.36 | 12.36 | - |
| Jan 25, 2024 | 12.52 | 12.52 | 12.33 | 12.36 | 12.36 | - |
| Jan 24, 2024 | 12.83 | 12.95 | 12.83 | 12.95 | 12.95 | - |
| Jan 23, 2024 | 12.56 | 12.72 | 12.56 | 12.71 | 12.71 | - |
| Jan 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jan 19, 2024 | 12.29 | 12.36 | 12.29 | 12.36 | 12.36 | - |
| Jan 18, 2024 | 12.30 | 12.35 | 12.30 | 12.33 | 12.33 | - |
| Jan 17, 2024 | 12.62 | 12.62 | 12.48 | 12.48 | 12.48 | - |
| Jan 16, 2024 | 12.85 | 12.86 | 12.82 | 12.86 | 12.86 | - |
| Jan 15, 2024 | 12.86 | 12.92 | 12.85 | 12.85 | 12.85 | - |
| Jan 12, 2024 | 13.07 | 13.18 | 13.07 | 13.18 | 13.18 | - |
| Jan 11, 2024 | 13.39 | 13.50 | 13.39 | 13.48 | 13.48 | - |
| Jan 10, 2024 | 13.58 | 13.59 | 13.39 | 13.39 | 13.39 | - |
| Jan 09, 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | - |
| Jan 08, 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | - |
| Jan 05, 2024 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | - |
| Jan 04, 2024 | 14.02 | 14.09 | 13.65 | 13.65 | 13.65 | - |
| Jan 03, 2024 | 14.49 | 14.64 | 14.44 | 14.44 | 14.44 | 11 |
| Jan 02, 2024 | 14.89 | 14.89 | 14.78 | 14.78 | 14.78 | - |
| Dec 29, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Dec 28, 2023 | 14.89 | 15.02 | 14.89 | 14.92 | 14.92 | - |
| Dec 27, 2023 | 15.02 | 15.08 | 15.02 | 15.08 | 15.08 | - |
| Dec 22, 2023 | 14.76 | 14.92 | 14.71 | 14.91 | 14.91 | - |
| Dec 21, 2023 | 14.39 | 14.79 | 14.39 | 14.68 | 14.68 | - |
| Dec 20, 2023 | 15.04 | 15.10 | 14.92 | 15.01 | 15.01 | - |
| Dec 19, 2023 | 14.73 | 15.07 | 14.73 | 15.07 | 15.07 | - |
| Dec 18, 2023 | 14.85 | 14.89 | 14.85 | 14.89 | 14.89 | - |
| Dec 15, 2023 | 14.75 | 15.02 | 14.75 | 14.89 | 14.89 | - |
| Dec 14, 2023 | 13.81 | 14.61 | 13.81 | 14.61 | 14.61 | - |
| Dec 13, 2023 | 13.17 | 13.22 | 13.17 | 13.17 | 13.17 | - |
| Dec 12, 2023 | 13.53 | 13.53 | 13.15 | 13.15 | 13.15 | - |
| Dec 11, 2023 | 13.42 | 13.52 | 13.36 | 13.52 | 13.52 | - |
| Dec 08, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Dec 07, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.