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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-12 | 27.04 | 27.24 | ↑$0.20 (0.74%) | 27.04 | 27.24 | 96.41K |
2022-08-11 | 27.07 | 26.93 | ↓$0.14 (-0.52%) | 26.93 | 27.08 | 4.75K |
2022-08-10 | 26.86 | 26.85 | ↓$0.00 (0.00%) | 26.85 | 26.86 | 1.65K |
2022-08-09 | 26.53 | 26.55 | ↑$0.02 (0.09%) | 26.53 | 26.61 | 4.74K |
2022-08-08 | 26.59 | 26.38 | ↓$0.21 (-0.80%) | 26.35 | 26.59 | 6.38K |
2022-08-05 | 25.97 | 26.16 | ↑$0.19 (0.75%) | 25.97 | 26.16 | 4.49K |
2022-08-04 | 26.28 | 26.12 | ↓$0.16 (-0.60%) | 26.12 | 26.28 | 484 |
2022-08-03 | 26.41 | 26.33 | ↓$0.08 (-0.29%) | 26.13 | 26.41 | 4.63K |
2022-08-02 | 26.38 | 26.31 | ↓$0.07 (-0.27%) | 26.31 | 26.50 | 5.32K |
2022-08-01 | 26.33 | 26.37 | ↑$0.04 (0.15%) | 26.31 | 26.38 | 2.14K |
2022-07-29 | 26.40 | 26.42 | ↑$0.03 (0.11%) | 26.40 | 26.49 | 2.47K |
2022-07-28 | 26.08 | 26.29 | ↑$0.21 (0.79%) | 26.08 | 26.29 | 6.02K |
2022-07-27 | 25.47 | 25.62 | ↑$0.15 (0.60%) | 25.47 | 25.62 | 1.12K |
2022-07-26 | 25.46 | 25.40 | ↓$0.06 (-0.25%) | 25.14 | 25.46 | 10.64K |
2022-07-25 | 25.18 | 25.25 | ↑$0.07 (0.28%) | 25.11 | 25.25 | 6.42K |
2022-07-22 | 24.66 | 24.78 | ↑$0.12 (0.50%) | 24.66 | 24.78 | 202 |
2022-07-21 | 24.56 | 24.68 | ↑$0.12 (0.47%) | 24.56 | 24.68 | 1.55K |
2022-07-20 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 103 |
2022-07-19 | 24.64 | 24.75 | ↑$0.12 (0.48%) | 24.64 | 24.77 | 3.08K |
2022-07-18 | 24.41 | 24.41 | ↑$0.00 (0.00%) | 24.41 | 24.41 | 77 |
2022-07-15 | 24.39 | 24.43 | ↑$0.04 (0.17%) | 24.39 | 24.44 | 2.31K |
2022-07-14 | 23.97 | 24.25 | ↑$0.28 (1.16%) | 23.97 | 24.25 | 190 |
2022-07-13 | 24.20 | 24.28 | ↑$0.08 (0.32%) | 24.20 | 24.38 | 0.97K |
2022-07-12 | 24.50 | 24.29 | ↓$0.21 (-0.85%) | 24.29 | 24.50 | 145 |
2022-07-11 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 5 |
2022-07-08 | 24.62 | 24.68 | ↑$0.07 (0.26%) | 24.62 | 24.70 | 1.05K |
2022-07-07 | 24.75 | 24.77 | ↑$0.03 (0.11%) | 24.73 | 24.77 | 510 |
2022-07-06 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 113 |
2022-07-05 | 24.74 | 24.45 | ↓$0.29 (-1.17%) | 24.20 | 24.74 | 785 |
2022-07-01 | 24.71 | 25.05 | ↑$0.34 (1.38%) | 24.71 | 25.05 | 3.53K |
Create an account or log in to view more rows.
$ECLN out of the way
$ECLN one of the poorest performed stocks for a big name.
$ECLN Moon soon
$ECLN wtf is that dump
$ECLN warming up
$ECLN lock and load
$ECLN we back
$ECLN oh my!
$ECLN just fucking go already jeesh
$ECLN pressure