First Trust EIP Carbon Impact ETF (ECLN) Historical Stock Data
30.18 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECLN is up 0.02% a day on average. There have been 15 days where First Trust EIP Carbon Impact ETF closed green and 15 days where ECLN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-11 | 30.02 | 30.18 | ↑$0.16 (0.53%) | 30.02 | 30.18 | 696 |
2025-02-10 | 30.10 | 30.15 | ↑$0.05 (0.18%) | 29.95 | 30.15 | 0.91K |
2025-02-07 | 30.02 | 29.95 | ↓$0.07 (-0.23%) | 29.92 | 30.12 | 4.61K |
2025-02-06 | 30.08 | 30.01 | ↓$0.07 (-0.25%) | 29.87 | 30.08 | 1.83K |
2025-02-05 | 29.87 | 30.04 | ↑$0.17 (0.57%) | 29.87 | 30.10 | 3.53K |
2025-02-04 | 29.82 | 29.77 | ↓$0.05 (-0.17%) | 29.73 | 29.82 | 1.54K |
2025-02-03 | 29.07 | 29.85 | ↑$0.78 (2.68%) | 29.07 | 29.93 | 7.24K |
2025-01-31 | 29.77 | 29.65 | ↓$0.12 (-0.40%) | 29.65 | 29.81 | 1.35K |
2025-01-30 | 29.73 | 29.79 | ↑$0.07 (0.23%) | 29.65 | 29.83 | 6.50K |
2025-01-29 | 29.38 | 29.27 | ↓$0.10 (-0.35%) | 29.27 | 29.38 | 1.32K |
2025-01-28 | 29.28 | 29.26 | ↓$0.02 (-0.05%) | 29.07 | 29.28 | 5.82K |
2025-01-27 | 29.79 | 29.52 | ↓$0.27 (-0.91%) | 29.16 | 29.79 | 1.66K |
2025-01-24 | 30.15 | 30.18 | ↑$0.03 (0.10%) | 30.11 | 30.25 | 3.88K |
2025-01-23 | 30.16 | 30.05 | ↓$0.11 (-0.38%) | 30.02 | 30.17 | 3.89K |
2025-01-22 | 30.55 | 29.95 | ↓$0.60 (-1.97%) | 29.95 | 30.55 | 3.86K |
2025-01-21 | 30.54 | 30.60 | ↑$0.06 (0.21%) | 30.54 | 30.63 | 1.01K |
2025-01-17 | 30.27 | 30.21 | ↓$0.07 (-0.22%) | 30.21 | 30.27 | 1.81K |
2025-01-16 | 29.55 | 30.05 | ↑$0.50 (1.71%) | 29.55 | 30.05 | 710 |
2025-01-15 | 29.60 | 29.44 | ↓$0.16 (-0.54%) | 29.44 | 29.60 | 542 |
2025-01-14 | 28.84 | 29.15 | ↑$0.31 (1.06%) | 28.84 | 29.18 | 1.43K |
2025-01-13 | 28.70 | 28.78 | ↑$0.08 (0.28%) | 28.67 | 28.78 | 2.47K |
2025-01-10 | 29.06 | 28.83 | ↓$0.23 (-0.80%) | 28.82 | 29.06 | 1.44K |
2025-01-08 | 29.10 | 29.18 | ↑$0.08 (0.27%) | 28.96 | 29.18 | 1.92K |
2025-01-07 | 29.18 | 29.10 | ↓$0.08 (-0.27%) | 29.10 | 29.21 | 2.75K |
2025-01-06 | 29.20 | 29.03 | ↓$0.17 (-0.57%) | 29.03 | 29.20 | 661 |
2025-01-03 | 29.28 | 29.36 | ↑$0.08 (0.27%) | 29.28 | 29.40 | 2.10K |
2025-01-02 | 29.06 | 29.06 | ↑$0.00 (0.01%) | 29.06 | 29.08 | 5.51K |
2024-12-31 | 29.06 | 28.87 | ↓$0.19 (-0.65%) | 28.80 | 29.06 | 10.14K |
2024-12-30 | 28.82 | 28.90 | ↑$0.08 (0.28%) | 28.67 | 28.90 | 2.49K |
2024-12-27 | 28.91 | 28.95 | ↑$0.04 (0.13%) | 28.86 | 28.95 | 2.09K |
Create an account or log in to view more rows.
$ECLN buying all the dips.
$ECLN let’s buy NOW!!!
$ECLN dont be a POS today
$ECLN just added more
$ECLN call the SEC
$ECLN unstoppable up wow
$ECLN LOADING UP HERE!
$ECLN every dip gets bought up.
$ECLN do u adivise to buy more monday
$ECLN It's happening!