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

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.62

-0.42

(-1.20%)

Al cierre: 04:00PM EDT

34.55

-0.07

(-0.20%)

Fuera de horario:

05:07PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	34.95	35.22	34.61	34.62	34.62	176,629
06 may 2024	34.67	35.04	34.67	35.04	35.04	162,800
03 may 2024	34.20	34.79	34.02	34.39	34.39	291,900
02 may 2024	32.71	33.34	32.03	33.29	33.29	306,500
01 may 2024	32.30	33.38	32.10	32.28	32.28	152,100
30 abr 2024	32.62	32.92	32.32	32.34	32.34	88,600
29 abr 2024	32.66	33.34	32.66	33.24	33.24	114,400
26 abr 2024	31.53	32.30	31.50	32.02	32.02	174,700
25 abr 2024	31.10	31.57	30.70	31.46	31.46	134,700
24 abr 2024	31.75	32.12	31.22	31.52	31.52	183,400
23 abr 2024	30.53	31.52	30.40	31.25	31.25	99,400
22 abr 2024	30.43	30.79	29.95	30.61	30.61	139,600
19 abr 2024	30.59	30.87	30.32	30.48	30.48	122,100
18 abr 2024	31.14	31.33	30.50	30.73	30.73	165,500
17 abr 2024	31.23	31.67	31.02	31.17	31.17	143,900
16 abr 2024	31.23	31.39	30.85	31.03	31.03	351,600
15 abr 2024	32.76	32.83	31.54	31.64	31.64	159,700
12 abr 2024	33.66	33.82	32.61	32.70	32.70	144,200
11 abr 2024	34.05	34.15	33.26	33.92	33.92	96,700
10 abr 2024	33.66	33.91	33.46	33.84	33.84	327,200
09 abr 2024	33.99	34.72	33.98	34.72	34.72	282,800
08 abr 2024	33.38	34.10	33.38	33.84	33.84	135,900
05 abr 2024	33.09	33.49	32.89	33.19	33.19	88,300
04 abr 2024	34.16	34.71	33.32	33.48	33.48	107,500
03 abr 2024	33.17	33.71	32.96	33.68	33.68	256,900
02 abr 2024	33.75	33.79	33.28	33.35	33.35	259,100
01 abr 2024	34.85	34.94	34.28	34.55	34.55	142,800
28 mar 2024	34.66	35.08	34.54	34.68	34.68	136,500
27 mar 2024	33.34	34.67	33.32	34.66	34.66	133,300
26 mar 2024	33.63	33.63	33.03	33.05	33.05	141,600
25 mar 2024	33.27	33.83	33.16	33.22	33.22	128,600
22 mar 2024	33.50	33.66	33.21	33.35	33.35	94,700
21 mar 2024	33.72	34.34	33.72	33.81	33.81	185,400
20 mar 2024	32.50	33.76	32.43	33.51	33.51	208,500
19 mar 2024	32.45	32.78	32.35	32.58	32.58	125,600
18 mar 2024	32.90	33.14	32.35	32.88	32.88	116,300
15 mar 2024	32.42	32.77	32.36	32.61	32.61	174,400
14 mar 2024	33.80	33.88	32.42	32.74	32.74	282,800
13 mar 2024	34.30	34.78	33.91	33.96	33.96	309,000
12 mar 2024	35.24	35.25	34.38	34.67	34.67	329,700
11 mar 2024	35.15	35.81	35.13	35.24	35.24	466,900
08 mar 2024	35.77	36.22	35.17	35.21	35.21	222,200
07 mar 2024	34.71	35.70	34.71	35.45	35.45	290,900
06 mar 2024	34.28	34.83	33.87	34.52	34.52	163,800
05 mar 2024	34.25	34.53	33.86	33.92	33.92	166,100
04 mar 2024	35.81	35.81	34.82	34.98	34.98	186,700
01 mar 2024	35.16	36.05	34.93	35.84	35.84	144,100
29 feb 2024	35.10	35.74	34.79	35.15	35.15	153,600
28 feb 2024	34.57	35.03	34.43	34.61	34.61	142,500
27 feb 2024	34.60	34.76	34.34	34.58	34.58	140,300
26 feb 2024	33.67	34.39	33.55	34.09	34.09	232,900
23 feb 2024	34.09	34.16	33.43	33.51	33.51	540,100
22 feb 2024	35.28	35.28	34.30	34.32	34.32	325,900
21 feb 2024	35.50	35.87	35.40	35.73	35.73	185,900
20 feb 2024	36.50	36.67	35.74	36.17	36.17	185,200
16 feb 2024	36.99	37.49	36.77	37.05	37.05	230,600
15 feb 2024	36.86	37.69	36.86	37.42	37.42	242,400
14 feb 2024	35.95	36.73	35.89	36.72	36.72	151,800
13 feb 2024	35.68	36.01	35.14	35.44	35.44	202,700
12 feb 2024	36.52	37.86	36.52	37.37	37.37	256,200
09 feb 2024	36.08	36.77	36.05	36.68	36.68	129,900
08 feb 2024	35.25	36.00	35.14	35.84	35.84	143,200
07 feb 2024	35.51	35.73	34.76	35.35	35.35	132,700
06 feb 2024	33.95	34.77	33.84	34.76	34.76	181,000
05 feb 2024	34.39	34.39	33.62	34.07	34.07	221,300
02 feb 2024	34.71	34.95	34.24	34.78	34.78	143,800
01 feb 2024	35.45	35.84	34.64	35.34	35.34	207,100
31 ene 2024	35.23	36.26	34.66	34.71	34.71	158,000
30 ene 2024	35.67	35.95	35.42	35.48	35.48	135,000
29 ene 2024	34.77	36.05	34.51	36.05	36.05	180,700
26 ene 2024	35.10	35.49	34.80	34.84	34.84	192,700
25 ene 2024	35.46	35.54	34.59	35.01	35.01	399,600
24 ene 2024	36.73	36.87	35.43	35.54	35.54	240,300
23 ene 2024	36.47	36.87	35.86	36.26	36.26	232,800
22 ene 2024	35.09	36.67	35.09	35.74	35.74	191,500
19 ene 2024	34.84	35.00	34.05	34.86	34.86	180,900
18 ene 2024	35.38	35.38	34.34	34.81	34.81	139,700
17 ene 2024	35.07	35.23	34.59	34.98	34.98	234,800
16 ene 2024	36.37	36.48	35.80	35.90	35.90	243,500
12 ene 2024	37.35	37.95	36.65	36.76	36.76	254,100
11 ene 2024	38.03	38.10	36.99	37.48	37.48	160,400
10 ene 2024	38.64	38.64	37.72	38.31	38.31	196,800
09 ene 2024	38.75	39.17	38.42	38.77	38.77	116,800
08 ene 2024	38.69	39.29	38.38	39.19	39.19	293,900
05 ene 2024	38.79	39.61	38.52	38.69	38.69	242,200
04 ene 2024	39.53	39.55	38.97	39.00	39.00	270,000
03 ene 2024	40.57	40.57	39.35	39.93	39.93	255,500
02 ene 2024	41.53	42.22	41.14	41.43	41.43	445,400
29 dic 2023	42.92	42.92	42.13	42.17	42.17	277,000
28 dic 2023	43.08	43.43	42.82	42.94	42.94	246,800
27 dic 2023	43.34	43.50	42.99	43.25	43.25	208,800
26 dic 2023	42.70	43.45	42.70	43.23	43.23	374,300
22 dic 2023	42.47	42.86	42.15	42.50	42.50	294,700
22 dic 2023	0.082 Dividendo
21 dic 2023	42.00	42.53	41.94	42.41	42.33	418,800
20 dic 2023	42.82	43.01	41.18	41.19	41.11	236,500
19 dic 2023	42.32	43.22	42.32	43.06	42.98	317,800
18 dic 2023	42.13	42.49	41.68	42.04	41.96	286,300
15 dic 2023	42.64	42.87	41.88	42.35	42.27	277,100
14 dic 2023	40.24	42.80	40.24	42.34	42.26	601,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,187.70+6.96(+0.13%)

Dow Jones38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Russell 20002,064.65+3.97(+0.19%)

Petróleo78.36-0.02(-0.03%)

Oro2,324.200.00(0.00%)

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

S&P 500
5,187.70
+6.96(+0.13%)

Dow Jones
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Russell 2000
2,064.65
+3.97(+0.19%)

Petróleo
78.36
-0.02(-0.03%)

Oro
2,324.20
0.00(0.00%)