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

22.64 ↓0.05 (-0.22%)

As of August 18, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, ECLN is down -0.04% a day on average. There have been 16 days where First Trust EIP Carbon Impact ETF closed green and 14 days where ECLN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-29	22.62	22.63	↑$0.02 (0.09%)	22.59	22.63	1.03K
2023-09-28	23.06	22.69	↓$0.37 (-1.63%)	22.69	23.06	345
2023-09-27	23.42	23.09	↓$0.33 (-1.41%)	23.09	23.42	703
2023-09-26	23.76	23.41	↓$0.34 (-1.43%)	23.41	23.76	4.58K
2023-09-25	23.88	23.89	↑$0.01 (0.04%)	23.67	23.93	14.32K
2023-09-22	23.96	23.95	↓$0.01 (-0.05%)	23.95	23.99	808
2023-09-21	24.34	24.17	↓$0.17 (-0.70%)	24.17	24.38	1.21K
2023-09-20	24.46	24.50	↑$0.04 (0.15%)	24.46	24.65	0.90K
2023-09-19	24.51	24.44	↓$0.07 (-0.29%)	24.44	24.51	797
2023-09-18	24.53	24.53	↑$0.00 (0.00%)	24.53	24.53	132
2023-09-15	24.51	24.51	↑$0.00 (0.00%)	24.51	24.51	91
2023-09-14	24.41	24.63	↑$0.22 (0.90%)	24.41	24.63	3.51K
2023-09-13	24.08	24.25	↑$0.17 (0.71%)	24.07	24.26	3.14K
2023-09-12	23.97	24.06	↑$0.09 (0.39%)	23.97	24.06	1.42K
2023-09-11	24.02	23.99	↓$0.03 (-0.12%)	23.99	24.02	401
2023-09-08	23.86	23.97	↑$0.11 (0.48%)	23.86	23.97	3.05K
2023-09-07	23.65	23.84	↑$0.19 (0.82%)	23.65	23.87	1.78K
2023-09-06	23.65	23.62	↓$0.03 (-0.11%)	23.62	23.65	760
2023-09-05	23.78	23.76	↓$0.02 (-0.08%)	23.76	23.91	740
2023-09-01	24.13	24.07	↓$0.06 (-0.24%)	23.95	24.13	782
2023-08-31	24.24	24.10	↓$0.14 (-0.59%)	24.10	24.24	3.73K
2023-08-30	24.25	24.24	↓$0.00 (-0.01%)	24.24	24.39	825
2023-08-29	24.19	24.32	↑$0.13 (0.55%)	24.19	24.32	1.48K
2023-08-28	24.22	24.16	↓$0.06 (-0.23%)	24.16	24.22	1.34K
2023-08-25	24.02	24.11	↑$0.09 (0.38%)	24.02	24.16	776
2023-08-24	24.10	23.97	↓$0.13 (-0.53%)	23.97	24.10	673
2023-08-23	24.01	24.07	↑$0.07 (0.28%)	23.99	24.07	3.47K
2023-08-22	23.89	23.97	↑$0.08 (0.33%)	23.89	23.97	1.16K
2023-08-21	23.85	23.93	↑$0.08 (0.35%)	23.84	23.93	1.41K
2023-08-18	23.87	24.02	↑$0.15 (0.64%)	23.87	24.03	2.61K