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

27.24 ↑0.31 (1.14%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, ECLN is up 0.12% a day on average. There have been 21 days where First Trust EIP Carbon Impact ETF closed green and 9 days where ECLN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1227.0427.24↑$0.20 (0.74%)27.0427.2496.41K
2022-08-1127.0726.93↓$0.14 (-0.52%)26.9327.084.75K
2022-08-1026.8626.85↓$0.00 (0.00%)26.8526.861.65K
2022-08-0926.5326.55↑$0.02 (0.09%)26.5326.614.74K
2022-08-0826.5926.38↓$0.21 (-0.80%)26.3526.596.38K
2022-08-0525.9726.16↑$0.19 (0.75%)25.9726.164.49K
2022-08-0426.2826.12↓$0.16 (-0.60%)26.1226.28484
2022-08-0326.4126.33↓$0.08 (-0.29%)26.1326.414.63K
2022-08-0226.3826.31↓$0.07 (-0.27%)26.3126.505.32K
2022-08-0126.3326.37↑$0.04 (0.15%)26.3126.382.14K
2022-07-2926.4026.42↑$0.03 (0.11%)26.4026.492.47K
2022-07-2826.0826.29↑$0.21 (0.79%)26.0826.296.02K
2022-07-2725.4725.62↑$0.15 (0.60%)25.4725.621.12K
2022-07-2625.4625.40↓$0.06 (-0.25%)25.1425.4610.64K
2022-07-2525.1825.25↑$0.07 (0.28%)25.1125.256.42K
2022-07-2224.6624.78↑$0.12 (0.50%)24.6624.78202
2022-07-2124.5624.68↑$0.12 (0.47%)24.5624.681.55K
2022-07-2024.6724.67↑$0.00 (0.00%)24.6724.67103
2022-07-1924.6424.75↑$0.12 (0.48%)24.6424.773.08K
2022-07-1824.4124.41↑$0.00 (0.00%)24.4124.4177
2022-07-1524.3924.43↑$0.04 (0.17%)24.3924.442.31K
2022-07-1423.9724.25↑$0.28 (1.16%)23.9724.25190
2022-07-1324.2024.28↑$0.08 (0.32%)24.2024.380.97K
2022-07-1224.5024.29↓$0.21 (-0.85%)24.2924.50145
2022-07-1124.5624.56↑$0.00 (0.00%)24.5624.565
2022-07-0824.6224.68↑$0.07 (0.26%)24.6224.701.05K
2022-07-0724.7524.77↑$0.03 (0.11%)24.7324.77510
2022-07-0624.4824.48↑$0.00 (0.00%)24.4824.48113
2022-07-0524.7424.45↓$0.29 (-1.17%)24.2024.74785
2022-07-0124.7125.05↑$0.34 (1.38%)24.7125.053.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$ECLN one of the poorest performed stocks for a big name.

0 Like Report
Modok

$ECLN wtf is that dump

0 Like Report