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.

DateOpenCloseChangeLowHighVolume
2025-02-1130.0230.18↑$0.16 (0.53%)30.0230.18696
2025-02-1030.1030.15↑$0.05 (0.18%)29.9530.150.91K
2025-02-0730.0229.95↓$0.07 (-0.23%)29.9230.124.61K
2025-02-0630.0830.01↓$0.07 (-0.25%)29.8730.081.83K
2025-02-0529.8730.04↑$0.17 (0.57%)29.8730.103.53K
2025-02-0429.8229.77↓$0.05 (-0.17%)29.7329.821.54K
2025-02-0329.0729.85↑$0.78 (2.68%)29.0729.937.24K
2025-01-3129.7729.65↓$0.12 (-0.40%)29.6529.811.35K
2025-01-3029.7329.79↑$0.07 (0.23%)29.6529.836.50K
2025-01-2929.3829.27↓$0.10 (-0.35%)29.2729.381.32K
2025-01-2829.2829.26↓$0.02 (-0.05%)29.0729.285.82K
2025-01-2729.7929.52↓$0.27 (-0.91%)29.1629.791.66K
2025-01-2430.1530.18↑$0.03 (0.10%)30.1130.253.88K
2025-01-2330.1630.05↓$0.11 (-0.38%)30.0230.173.89K
2025-01-2230.5529.95↓$0.60 (-1.97%)29.9530.553.86K
2025-01-2130.5430.60↑$0.06 (0.21%)30.5430.631.01K
2025-01-1730.2730.21↓$0.07 (-0.22%)30.2130.271.81K
2025-01-1629.5530.05↑$0.50 (1.71%)29.5530.05710
2025-01-1529.6029.44↓$0.16 (-0.54%)29.4429.60542
2025-01-1428.8429.15↑$0.31 (1.06%)28.8429.181.43K
2025-01-1328.7028.78↑$0.08 (0.28%)28.6728.782.47K
2025-01-1029.0628.83↓$0.23 (-0.80%)28.8229.061.44K
2025-01-0829.1029.18↑$0.08 (0.27%)28.9629.181.92K
2025-01-0729.1829.10↓$0.08 (-0.27%)29.1029.212.75K
2025-01-0629.2029.03↓$0.17 (-0.57%)29.0329.20661
2025-01-0329.2829.36↑$0.08 (0.27%)29.2829.402.10K
2025-01-0229.0629.06↑$0.00 (0.01%)29.0629.085.51K
2024-12-3129.0628.87↓$0.19 (-0.65%)28.8029.0610.14K
2024-12-3028.8228.90↑$0.08 (0.28%)28.6728.902.49K
2024-12-2728.9128.95↑$0.04 (0.13%)28.8628.952.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ECLN LOADING UP HERE!

0 Like Report