Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.01 -1.03 (-2.94%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.14 68.44 67.56 68.19 240,438 -0.27(-0.39%)
Jun 29, 2021 68.61 69.50 68.01 68.45 728,852 -0.16(-0.23%)
Jun 28, 2021 66.01 68.67 66.01 68.61 501,658 +3.06(+4.67%)
Jun 25, 2021 65.86 66.54 65.31 65.55 205,273 +0.38(+0.59%)
Jun 24, 2021 65.77 65.89 64.83 65.16 443,322 +0.24(+0.37%)
Jun 23, 2021 64.03 65.23 63.76 64.92 451,892 +1.34(+2.11%)
Jun 22, 2021 62.91 63.60 62.52 63.58 387,910 +0.47(+0.75%)
Jun 21, 2021 63.21 63.52 62.04 63.11 417,987 -0.11(-0.17%)
Jun 18, 2021 63.69 64.21 62.65 63.22 267,071 -0.92(-1.43%)
Jun 17, 2021 62.64 64.21 62.51 64.13 284,786 +1.30(+2.07%)
Jun 16, 2021 62.02 63.12 61.91 62.83 237,759 +0.68(+1.09%)
Jun 15, 2021 63.76 63.93 62.03 62.15 233,751 -1.85(-2.89%)
Jun 14, 2021 64.03 64.62 63.73 64.00 261,713 +0.18(+0.28%)
Jun 11, 2021 63.05 63.83 62.95 63.83 259,513 +1.01(+1.62%)
Jun 10, 2021 62.58 63.13 62.15 62.81 295,425 +0.22(+0.35%)
Jun 09, 2021 63.47 64.05 62.51 62.59 211,640 -0.65(-1.03%)
Jun 08, 2021 63.00 63.50 61.95 63.24 295,914 +0.78(+1.25%)
Jun 07, 2021 61.74 62.58 60.86 62.47 326,777 +0.81(+1.31%)
Jun 04, 2021 61.22 62.22 60.93 61.66 286,396 +1.01(+1.67%)
Jun 03, 2021 61.23 62.16 60.47 60.64 266,114 -1.34(-2.16%)
Jun 02, 2021 62.32 62.40 61.42 61.98 312,707 -0.18(-0.29%)
Jun 01, 2021 62.40 63.05 61.44 62.16 460,197 +0.60(+0.98%)
May 28, 2021 62.06 62.63 61.45 61.56 203,270 -0.19(-0.30%)
May 27, 2021 61.10 61.76 60.48 61.75 400,995 +0.90(+1.47%)
May 26, 2021 59.28 61.04 59.22 60.85 409,165 +1.75(+2.97%)
May 25, 2021 59.82 60.08 58.83 59.10 341,836 -0.36(-0.61%)
May 24, 2021 59.57 59.86 58.60 59.46 534,935 +0.33(+0.55%)
May 21, 2021 59.50 59.62 58.52 59.14 353,515 +0.40(+0.69%)
May 20, 2021 57.87 59.02 57.87 58.73 344,829 +1.64(+2.86%)
May 19, 2021 54.96 57.16 54.68 57.10 697,451 +0.69(+1.22%)
May 18, 2021 55.64 57.24 55.20 56.41 466,276 +0.80(+1.43%)
May 17, 2021 55.60 55.77 54.40 55.61 344,889 -0.48(-0.86%)
May 14, 2021 54.88 56.41 54.53 56.09 387,815 +2.43(+4.53%)
May 13, 2021 54.83 55.66 52.66 53.66 895,325 -0.43(-0.80%)
May 12, 2021 55.59 56.20 53.94 54.09 683,705 -2.55(-4.50%)
May 11, 2021 53.18 57.16 53.12 56.64 893,600 +0.55(+0.98%)
May 10, 2021 58.89 59.11 56.05 56.09 767,908 -3.06(-5.18%)
May 07, 2021 58.54 60.19 58.46 59.16 627,139 +0.99(+1.69%)
May 06, 2021 58.91 59.05 56.99 58.17 1,615,038 -1.08(-1.83%)
May 05, 2021 60.28 60.50 58.86 59.26 948,906 -0.49(-0.82%)
May 04, 2021 61.04 61.27 58.74 59.75 874,210 -2.65(-4.25%)
May 03, 2021 64.17 64.17 62.22 62.40 542,552 -1.49(-2.33%)
Apr 30, 2021 63.76 65.04 63.54 63.89 368,888 -1.11(-1.71%)
Apr 29, 2021 67.00 67.15 64.09 65.00 325,075 -1.62(-2.43%)
Apr 28, 2021 66.85 67.06 66.03 66.61 330,444 -1.36(-2.00%)
Apr 27, 2021 68.89 68.97 67.81 67.97 571,548 -0.99(-1.43%)
Apr 26, 2021 67.84 69.11 67.09 68.96 425,262 +1.74(+2.59%)
Apr 23, 2021 65.74 67.39 65.31 67.21 425,226 +2.13(+3.27%)
Apr 22, 2021 65.52 66.61 64.44 65.09 481,388 +0.66(+1.02%)
Apr 21, 2021 61.30 64.43 60.76 64.43 372,424 +2.52(+4.07%)
Apr 20, 2021 62.72 63.50 60.93 61.91 379,549 -0.85(-1.35%)
Apr 19, 2021 64.25 64.76 61.96 62.75 556,381 -1.67(-2.60%)
Apr 16, 2021 63.61 64.69 63.25 64.43 575,360 +1.00(+1.58%)
Apr 15, 2021 65.53 65.53 62.28 63.42 915,778 -1.42(-2.19%)
Apr 14, 2021 65.90 66.61 64.55 64.84 409,832 -0.61(-0.93%)
Apr 13, 2021 64.60 65.50 64.08 65.45 474,850 +0.75(+1.16%)
Apr 12, 2021 65.29 65.29 63.92 64.70 417,956 -0.88(-1.34%)
Apr 09, 2021 65.28 65.63 64.81 65.58 423,703 -0.56(-0.85%)
Apr 08, 2021 65.71 66.62 65.40 66.14 393,092 +0.94(+1.44%)
Apr 07, 2021 67.73 67.87 64.84 65.21 617,595 -2.71(-3.99%)
Apr 06, 2021 67.19 68.67 67.16 67.91 666,961 +0.91(+1.35%)
Apr 05, 2021 69.90 69.91 66.80 67.01 723,240 -1.14(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.