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.

DateOpenCloseChangeLowHighVolume
2023-09-2922.6222.63↑$0.02 (0.09%)22.5922.631.03K
2023-09-2823.0622.69↓$0.37 (-1.63%)22.6923.06345
2023-09-2723.4223.09↓$0.33 (-1.41%)23.0923.42703
2023-09-2623.7623.41↓$0.34 (-1.43%)23.4123.764.58K
2023-09-2523.8823.89↑$0.01 (0.04%)23.6723.9314.32K
2023-09-2223.9623.95↓$0.01 (-0.05%)23.9523.99808
2023-09-2124.3424.17↓$0.17 (-0.70%)24.1724.381.21K
2023-09-2024.4624.50↑$0.04 (0.15%)24.4624.650.90K
2023-09-1924.5124.44↓$0.07 (-0.29%)24.4424.51797
2023-09-1824.5324.53↑$0.00 (0.00%)24.5324.53132
2023-09-1524.5124.51↑$0.00 (0.00%)24.5124.5191
2023-09-1424.4124.63↑$0.22 (0.90%)24.4124.633.51K
2023-09-1324.0824.25↑$0.17 (0.71%)24.0724.263.14K
2023-09-1223.9724.06↑$0.09 (0.39%)23.9724.061.42K
2023-09-1124.0223.99↓$0.03 (-0.12%)23.9924.02401
2023-09-0823.8623.97↑$0.11 (0.48%)23.8623.973.05K
2023-09-0723.6523.84↑$0.19 (0.82%)23.6523.871.78K
2023-09-0623.6523.62↓$0.03 (-0.11%)23.6223.65760
2023-09-0523.7823.76↓$0.02 (-0.08%)23.7623.91740
2023-09-0124.1324.07↓$0.06 (-0.24%)23.9524.13782
2023-08-3124.2424.10↓$0.14 (-0.59%)24.1024.243.73K
2023-08-3024.2524.24↓$0.00 (-0.01%)24.2424.39825
2023-08-2924.1924.32↑$0.13 (0.55%)24.1924.321.48K
2023-08-2824.2224.16↓$0.06 (-0.23%)24.1624.221.34K
2023-08-2524.0224.11↑$0.09 (0.38%)24.0224.16776
2023-08-2424.1023.97↓$0.13 (-0.53%)23.9724.10673
2023-08-2324.0124.07↑$0.07 (0.28%)23.9924.073.47K
2023-08-2223.8923.97↑$0.08 (0.33%)23.8923.971.16K
2023-08-2123.8523.93↑$0.08 (0.35%)23.8423.931.41K
2023-08-1823.8724.02↑$0.15 (0.64%)23.8724.032.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ECLN Tendie tickets on discount today!!!

0 Like Report