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 |
Create an account or log in to view more rows.
$ECLN I like green candles on my birthday cake
$ECLN Tendie tickets on discount today!!!
$ECLN coming now
$ECLN oversold! Buy the dip
$ECLN run it!
$ECLN Another boring day I believe
$ECLN LFGGGGGG
$ECLN Reinvest your dividends
$ECLN bear trap dude
$ECLN Dumping started...
Get out while you can...