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