STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

32.74

+0.46

(+1.43%)

As of 09:36AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	32.71	32.90	32.69	32.74	32.74	6,027
May 01, 2024	32.30	33.38	32.10	32.28	32.28	152,100
Apr 30, 2024	32.62	32.92	32.32	32.34	32.34	88,600
Apr 29, 2024	32.66	33.34	32.66	33.24	33.24	114,400
Apr 26, 2024	31.53	32.30	31.50	32.02	32.02	174,700
Apr 25, 2024	31.10	31.57	30.70	31.46	31.46	134,700
Apr 24, 2024	31.75	32.12	31.22	31.52	31.52	183,400
Apr 23, 2024	30.53	31.52	30.40	31.25	31.25	99,400
Apr 22, 2024	30.43	30.79	29.95	30.61	30.61	139,600
Apr 19, 2024	30.59	30.87	30.32	30.48	30.48	122,100
Apr 18, 2024	31.14	31.33	30.50	30.73	30.73	165,500
Apr 17, 2024	31.23	31.67	31.02	31.17	31.17	143,900
Apr 16, 2024	31.23	31.39	30.85	31.03	31.03	351,600
Apr 15, 2024	32.76	32.83	31.54	31.64	31.64	159,700
Apr 12, 2024	33.66	33.82	32.61	32.70	32.70	144,200
Apr 11, 2024	34.05	34.15	33.26	33.92	33.92	96,700
Apr 10, 2024	33.66	33.91	33.46	33.84	33.84	327,200
Apr 09, 2024	33.99	34.72	33.98	34.72	34.72	282,800
Apr 08, 2024	33.38	34.10	33.38	33.84	33.84	135,900
Apr 05, 2024	33.09	33.49	32.89	33.19	33.19	88,300
Apr 04, 2024	34.16	34.71	33.32	33.48	33.48	107,500
Apr 03, 2024	33.17	33.71	32.96	33.68	33.68	256,900
Apr 02, 2024	33.75	33.79	33.28	33.35	33.35	259,100
Apr 01, 2024	34.85	34.94	34.28	34.55	34.55	142,800
Mar 28, 2024	34.66	35.08	34.54	34.68	34.68	136,500
Mar 27, 2024	33.34	34.67	33.32	34.66	34.66	133,300
Mar 26, 2024	33.63	33.63	33.03	33.05	33.05	141,600
Mar 25, 2024	33.27	33.83	33.16	33.22	33.22	128,600
Mar 22, 2024	33.50	33.66	33.21	33.35	33.35	94,700
Mar 21, 2024	33.72	34.34	33.72	33.81	33.81	185,400
Mar 20, 2024	32.50	33.76	32.43	33.51	33.51	208,500
Mar 19, 2024	32.45	32.78	32.35	32.58	32.58	125,600
Mar 18, 2024	32.90	33.14	32.35	32.88	32.88	116,300
Mar 15, 2024	32.42	32.77	32.36	32.61	32.61	174,400
Mar 14, 2024	33.80	33.88	32.42	32.74	32.74	282,800
Mar 13, 2024	34.30	34.78	33.91	33.96	33.96	309,000
Mar 12, 2024	35.24	35.25	34.38	34.67	34.67	329,700
Mar 11, 2024	35.15	35.81	35.13	35.24	35.24	466,900
Mar 08, 2024	35.77	36.22	35.17	35.21	35.21	222,200
Mar 07, 2024	34.71	35.70	34.71	35.45	35.45	290,900
Mar 06, 2024	34.28	34.83	33.87	34.52	34.52	163,800
Mar 05, 2024	34.25	34.53	33.86	33.92	33.92	166,100
Mar 04, 2024	35.81	35.81	34.82	34.98	34.98	186,700
Mar 01, 2024	35.16	36.05	34.93	35.84	35.84	144,100
Feb 29, 2024	35.10	35.74	34.79	35.15	35.15	153,600
Feb 28, 2024	34.57	35.03	34.43	34.61	34.61	142,500
Feb 27, 2024	34.60	34.76	34.34	34.58	34.58	140,300
Feb 26, 2024	33.67	34.39	33.55	34.09	34.09	232,900
Feb 23, 2024	34.09	34.16	33.43	33.51	33.51	540,100
Feb 22, 2024	35.28	35.28	34.30	34.32	34.32	325,900
Feb 21, 2024	35.50	35.87	35.40	35.73	35.73	185,900
Feb 20, 2024	36.50	36.67	35.74	36.17	36.17	185,200
Feb 16, 2024	36.99	37.49	36.77	37.05	37.05	230,600
Feb 15, 2024	36.86	37.69	36.86	37.42	37.42	242,400
Feb 14, 2024	35.95	36.73	35.89	36.72	36.72	151,800
Feb 13, 2024	35.68	36.01	35.14	35.44	35.44	202,700
Feb 12, 2024	36.52	37.86	36.52	37.37	37.37	256,200
Feb 09, 2024	36.08	36.77	36.05	36.68	36.68	129,900
Feb 08, 2024	35.25	36.00	35.14	35.84	35.84	143,200
Feb 07, 2024	35.51	35.73	34.76	35.35	35.35	132,700
Feb 06, 2024	33.95	34.77	33.84	34.76	34.76	181,000
Feb 05, 2024	34.39	34.39	33.62	34.07	34.07	221,300
Feb 02, 2024	34.71	34.95	34.24	34.78	34.78	143,800
Feb 01, 2024	35.45	35.84	34.64	35.34	35.34	207,100
Jan 31, 2024	35.23	36.26	34.66	34.71	34.71	158,000
Jan 30, 2024	35.67	35.95	35.42	35.48	35.48	135,000
Jan 29, 2024	34.77	36.05	34.51	36.05	36.05	180,700
Jan 26, 2024	35.10	35.49	34.80	34.84	34.84	192,700
Jan 25, 2024	35.46	35.54	34.59	35.01	35.01	399,600
Jan 24, 2024	36.73	36.87	35.43	35.54	35.54	240,300
Jan 23, 2024	36.47	36.87	35.86	36.26	36.26	232,800
Jan 22, 2024	35.09	36.67	35.09	35.74	35.74	191,500
Jan 19, 2024	34.84	35.00	34.05	34.86	34.86	180,900
Jan 18, 2024	35.38	35.38	34.34	34.81	34.81	139,700
Jan 17, 2024	35.07	35.23	34.59	34.98	34.98	234,800
Jan 16, 2024	36.37	36.48	35.80	35.90	35.90	243,500
Jan 12, 2024	37.35	37.95	36.65	36.76	36.76	254,100
Jan 11, 2024	38.03	38.10	36.99	37.48	37.48	160,400
Jan 10, 2024	38.64	38.64	37.72	38.31	38.31	196,800
Jan 09, 2024	38.75	39.17	38.42	38.77	38.77	116,800
Jan 08, 2024	38.69	39.29	38.38	39.19	39.19	293,900
Jan 05, 2024	38.79	39.61	38.52	38.69	38.69	242,200
Jan 04, 2024	39.53	39.55	38.97	39.00	39.00	270,000
Jan 03, 2024	40.57	40.57	39.35	39.93	39.93	255,500
Jan 02, 2024	41.53	42.22	41.14	41.43	41.43	445,400
Dec 29, 2023	42.92	42.92	42.13	42.17	42.17	277,000
Dec 28, 2023	43.08	43.43	42.82	42.94	42.94	246,800
Dec 27, 2023	43.34	43.50	42.99	43.25	43.25	208,800
Dec 26, 2023	42.70	43.45	42.70	43.23	43.23	374,300
Dec 22, 2023	42.47	42.86	42.15	42.50	42.50	294,700
Dec 22, 2023	0.082 Dividend
Dec 21, 2023	42.00	42.53	41.94	42.41	42.33	418,800
Dec 20, 2023	42.82	43.01	41.18	41.19	41.11	236,500
Dec 19, 2023	42.32	43.22	42.32	43.06	42.98	317,800
Dec 18, 2023	42.13	42.49	41.68	42.04	41.96	286,300
Dec 15, 2023	42.64	42.87	41.88	42.35	42.27	277,100
Dec 14, 2023	40.24	42.80	40.24	42.34	42.26	601,100
Dec 13, 2023	36.94	39.34	36.87	39.33	39.25	370,000
Dec 12, 2023	37.75	37.75	36.62	37.12	37.05	431,500
Dec 11, 2023	37.52	38.01	37.42	37.91	37.84	163,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,773.26+44.71(+0.21%)

S&P 5005,041.36+22.97(+0.46%)

DOW38,043.32+140.03(+0.37%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD80,245.28+1,616.05(+2.06%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)

S&P/TSX
21,773.26
+44.71(+0.21%)

S&P 500
5,041.36
+22.97(+0.46%)

DOW
38,043.32
+140.03(+0.37%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
80,245.28
+1,616.05(+2.06%)