First Trust EIP Carbon Impact ETF (ECLN) Historical Stock Data
24.19 ↑0.33 (1.36%)
As of April 19, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, ECLN is down -0.13% a day on average. There have been 12 days where First Trust EIP Carbon Impact ETF closed green and 18 days where ECLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.91 | 24.19 | ↑$0.28 (1.18%) | 23.91 | 24.26 | 1.75K |
| 2024-04-18 | 23.81 | 23.87 | ↑$0.06 (0.24%) | 23.75 | 23.87 | 4.07K |
| 2024-04-17 | 23.73 | 23.70 | ↓$0.03 (-0.13%) | 23.70 | 23.73 | 339 |
| 2024-04-16 | 23.41 | 23.43 | ↑$0.02 (0.09%) | 23.41 | 23.43 | 614 |
| 2024-04-15 | 23.78 | 23.73 | ↓$0.05 (-0.21%) | 23.67 | 23.78 | 0.96K |
| 2024-04-12 | 24.10 | 23.87 | ↓$0.23 (-0.95%) | 23.87 | 24.10 | 1.67K |
| 2024-04-11 | 24.24 | 24.13 | ↓$0.11 (-0.46%) | 23.94 | 24.24 | 1.69K |
| 2024-04-10 | 24.21 | 24.15 | ↓$0.06 (-0.25%) | 24.03 | 24.21 | 26.63K |
| 2024-04-09 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.49 | 24.49 | 24 |
| 2024-04-08 | 24.38 | 24.43 | ↑$0.05 (0.19%) | 24.38 | 24.43 | 442 |
| 2024-04-05 | 24.38 | 24.34 | ↓$0.04 (-0.18%) | 24.13 | 24.38 | 710 |
| 2024-04-04 | 24.58 | 24.42 | ↓$0.16 (-0.65%) | 24.30 | 24.58 | 4.32K |
| 2024-04-03 | 24.50 | 24.49 | ↓$0.01 (-0.03%) | 24.49 | 24.50 | 3.55K |
| 2024-04-02 | 24.49 | 24.51 | ↑$0.02 (0.08%) | 24.47 | 24.51 | 864 |
| 2024-04-01 | 24.39 | 24.44 | ↑$0.05 (0.22%) | 24.35 | 24.45 | 2.56K |
| 2024-03-28 | 24.57 | 24.58 | ↑$0.02 (0.08%) | 24.57 | 24.58 | 369 |
| 2024-03-27 | 24.32 | 24.32 | ↑$0.00 (0.00%) | 24.32 | 24.32 | 265 |
| 2024-03-26 | 24.09 | 23.86 | ↓$0.23 (-0.96%) | 23.85 | 24.09 | 2.37K |
| 2024-03-25 | 24.04 | 23.97 | ↓$0.07 (-0.30%) | 23.95 | 24.07 | 1.94K |
| 2024-03-22 | 24.10 | 23.98 | ↓$0.12 (-0.48%) | 23.98 | 24.10 | 1.05K |
| 2024-03-21 | 24.03 | 23.99 | ↓$0.04 (-0.18%) | 23.98 | 24.08 | 1.51K |
| 2024-03-20 | 24.00 | 24.00 | ↑$0.01 (0.04%) | 24.00 | 24.00 | 585 |
| 2024-03-19 | 23.81 | 23.97 | ↑$0.16 (0.66%) | 23.81 | 23.97 | 454 |
| 2024-03-18 | 23.83 | 23.82 | ↓$0.01 (-0.06%) | 23.73 | 23.83 | 5.53K |
| 2024-03-15 | 23.76 | 23.74 | ↓$0.02 (-0.09%) | 23.70 | 23.76 | 1.05K |
| 2024-03-14 | 23.89 | 23.68 | ↓$0.21 (-0.87%) | 23.63 | 23.89 | 534 |
| 2024-03-13 | 23.98 | 23.89 | ↓$0.09 (-0.36%) | 23.89 | 23.98 | 452 |
| 2024-03-12 | 24.13 | 23.94 | ↓$0.19 (-0.78%) | 23.90 | 24.13 | 743 |
| 2024-03-11 | 24.01 | 24.11 | ↑$0.10 (0.43%) | 24.01 | 24.14 | 1.41K |
| 2024-03-08 | 23.98 | 23.97 | ↓$0.01 (-0.05%) | 23.96 | 23.98 | 759 |
Create an account or log in to view more rows.
$ECLN It's happening!
$ECLN Holding.
$ECLN love this stock!!!!
$ECLN im in.
$ECLN up we go
$ECLN Beautiful!! 😀
$ECLN time to run
$ECLN I like green candles on my birthday cake
$ECLN Tendie tickets on discount today!!!
$ECLN coming now