First Trust EIP Carbon Impact ETF (ECLN) Historical Stock Data

33.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ECLN is down -0.09% a day on average. There have been 14 days where First Trust EIP Carbon Impact ETF closed green and 16 days where ECLN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	33.86	33.71	↓$0.15 (-0.45%)	33.71	33.86	720
2025-11-28	34.57	34.59	↑$0.02 (0.06%)	34.53	34.59	726
2025-11-21	33.63	33.79	↑$0.16 (0.46%)	33.63	33.79	0.93K
2025-11-14	33.80	34.01	↑$0.22 (0.64%)	33.80	34.03	3.97K
2025-11-07	33.53	33.84	↑$0.31 (0.93%)	33.53	33.84	2.68K
2025-10-31	33.51	33.42	↓$0.09 (-0.27%)	33.33	33.52	9.01K
2025-10-17	33.69	33.72	↑$0.04 (0.11%)	33.57	33.72	3.38K
2025-10-10	33.71	33.34	↓$0.37 (-1.10%)	33.34	33.73	2.46K
2025-09-26	32.95	33.17	↑$0.22 (0.68%)	32.95	33.18	807
2025-09-19	32.56	32.45	↓$0.11 (-0.34%)	32.34	32.56	6.47K
2025-09-12	32.64	32.59	↓$0.05 (-0.16%)	32.59	32.64	658
2025-09-05	32.37	32.18	↓$0.19 (-0.60%)	31.98	32.37	4.07K
2025-09-02	32.32	32.31	↓$0.01 (-0.02%)	32.16	32.39	6.54K
2025-08-29	32.68	32.52	↓$0.16 (-0.48%)	32.52	32.68	1.11K
2025-08-28	32.66	32.64	↓$0.02 (-0.06%)	32.64	32.66	367
2025-08-27	32.73	32.73	↑$0.00 (0.00%)	32.73	32.73	147
2025-08-26	32.59	32.65	↑$0.06 (0.19%)	32.57	32.69	1.67K
2025-08-25	33.09	32.64	↓$0.45 (-1.36%)	32.64	33.09	5.16K
2025-08-22	32.83	32.92	↑$0.09 (0.27%)	32.83	33.00	4.78K
2025-08-21	32.72	32.75	↑$0.03 (0.09%)	32.72	32.93	6.58K
2025-08-20	32.89	32.89	↑$0.00 (0.00%)	32.89	32.89	159
2025-08-19	32.65	32.76	↑$0.11 (0.34%)	32.65	32.76	413
2025-08-18	32.65	32.55	↓$0.10 (-0.29%)	32.53	32.65	1.09K
2025-08-15	32.76	32.75	↓$0.01 (-0.04%)	32.67	32.79	7.04K
2025-08-14	33.00	32.86	↓$0.14 (-0.43%)	32.86	33.00	584
2025-08-13	32.99	33.07	↑$0.08 (0.23%)	32.92	33.07	4.11K
2025-08-12	33.04	32.90	↓$0.14 (-0.42%)	32.80	33.04	8.89K
2025-08-11	33.05	32.79	↓$0.26 (-0.80%)	32.76	33.05	2.67K
2025-08-08	32.96	32.96	↓$0.00 (-0.01%)	32.96	32.96	354
2025-08-07	33.05	33.09	↑$0.04 (0.12%)	32.96	33.10	1.93K