Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.34 34.67 33.32 34.66 133,303 +1.61(+4.87%)
Mar 26, 2024 33.63 33.63 33.03 33.05 141,596 -0.17(-0.51%)
Mar 25, 2024 33.27 33.83 33.16 33.22 128,645 -0.13(-0.39%)
Mar 22, 2024 33.50 33.66 33.21 33.35 94,673 -0.46(-1.36%)
Mar 21, 2024 33.72 34.34 33.72 33.81 185,407 +0.30(+0.90%)
Mar 20, 2024 32.50 33.76 32.43 33.51 208,486 +0.93(+2.85%)
Mar 19, 2024 32.45 32.78 32.35 32.58 125,659 -0.30(-0.91%)
Mar 18, 2024 32.90 33.14 32.35 32.88 116,348 +0.27(+0.83%)
Mar 15, 2024 32.42 32.77 32.36 32.61 174,384 -0.13(-0.40%)
Mar 14, 2024 33.80 33.88 32.42 32.74 282,838 -1.22(-3.59%)
Mar 13, 2024 34.30 34.78 33.91 33.96 308,973 -0.71(-2.05%)
Mar 12, 2024 35.24 35.25 34.38 34.67 329,689 -0.57(-1.62%)
Mar 11, 2024 35.15 35.81 35.13 35.24 466,905 +0.03(+0.09%)
Mar 08, 2024 35.77 36.22 35.17 35.21 222,185 -0.24(-0.68%)
Mar 07, 2024 34.71 35.70 34.70 35.45 290,893 +0.93(+2.69%)
Mar 06, 2024 34.28 34.83 33.87 34.52 163,849 +0.60(+1.77%)
Mar 05, 2024 34.25 34.53 33.86 33.92 166,131 -1.06(-3.03%)
Mar 04, 2024 35.81 35.81 34.82 34.98 186,743 -0.86(-2.40%)
Mar 01, 2024 35.16 36.05 34.93 35.84 144,085 +0.69(+1.96%)
Feb 29, 2024 35.10 35.74 34.79 35.15 153,616 +0.54(+1.56%)
Feb 28, 2024 34.57 35.03 34.43 34.61 142,518 +0.03(+0.09%)
Feb 27, 2024 34.60 34.76 34.34 34.58 140,379 +0.49(+1.44%)
Feb 26, 2024 33.67 34.39 33.55 34.09 232,908 +0.58(+1.73%)
Feb 23, 2024 34.09 34.16 33.43 33.51 540,186 -0.81(-2.36%)
Feb 22, 2024 35.28 35.28 34.30 34.32 325,861 -1.41(-3.95%)
Feb 21, 2024 35.50 35.87 35.40 35.73 185,934 -0.44(-1.22%)
Feb 20, 2024 36.50 36.66 35.74 36.17 185,198 -0.88(-2.38%)
Feb 16, 2024 36.99 37.49 36.77 37.05 230,661 -0.37(-0.99%)
Feb 15, 2024 36.86 37.69 36.86 37.42 242,440 +0.70(+1.91%)
Feb 14, 2024 35.95 36.73 35.89 36.72 151,828 +1.28(+3.61%)
Feb 13, 2024 35.68 36.01 35.14 35.44 202,703 -1.93(-5.16%)
Feb 12, 2024 36.52 37.86 36.52 37.37 256,174 +0.69(+1.88%)
Feb 09, 2024 36.08 36.77 36.05 36.68 129,929 +0.84(+2.34%)
Feb 08, 2024 35.25 36.00 35.14 35.84 143,240 +0.49(+1.39%)
Feb 07, 2024 35.51 35.73 34.76 35.35 132,731 +0.59(+1.70%)
Feb 06, 2024 33.95 34.77 33.84 34.76 181,003 +0.69(+2.03%)
Feb 05, 2024 34.39 34.39 33.62 34.07 221,253 -0.71(-2.04%)
Feb 02, 2024 34.71 34.95 34.24 34.78 143,786 -0.56(-1.58%)
Feb 01, 2024 35.45 35.84 34.64 35.34 207,113 +0.63(+1.82%)
Jan 31, 2024 35.23 36.26 34.66 34.71 158,000 -0.77(-2.17%)
Jan 30, 2024 35.67 35.95 35.42 35.48 134,959 -0.57(-1.58%)
Jan 29, 2024 34.77 36.05 34.51 36.05 180,732 +1.21(+3.47%)
Jan 26, 2024 35.10 35.49 34.80 34.84 192,751 -0.17(-0.49%)
Jan 25, 2024 35.46 35.46 34.59 35.01 399,616 -0.53(-1.49%)
Jan 24, 2024 36.73 36.87 35.43 35.54 240,326 -0.72(-1.99%)
Jan 23, 2024 36.47 36.87 35.86 36.26 232,830 +0.52(+1.45%)
Jan 22, 2024 35.09 36.67 35.09 35.74 191,483 +0.88(+2.52%)
Jan 19, 2024 34.84 35.00 34.05 34.86 180,909 +0.05(+0.14%)
Jan 18, 2024 35.38 35.38 34.34 34.81 139,866 -0.17(-0.49%)
Jan 17, 2024 35.07 35.23 34.59 34.98 234,803 -0.92(-2.56%)
Jan 16, 2024 36.37 36.48 35.80 35.90 243,470 -0.86(-2.34%)
Jan 12, 2024 37.35 37.95 36.65 36.76 254,108 -0.72(-1.92%)
Jan 11, 2024 38.03 38.10 36.99 37.48 160,443 -0.83(-2.17%)
Jan 10, 2024 38.64 38.64 37.72 38.31 196,793 -0.46(-1.19%)
Jan 09, 2024 38.75 39.17 38.42 38.77 116,773 -0.42(-1.07%)
Jan 08, 2024 38.69 39.29 38.38 39.19 293,862 +0.50(+1.29%)
Jan 05, 2024 38.79 39.61 38.52 38.69 242,194 -0.31(-0.79%)
Jan 04, 2024 39.53 39.55 38.97 39.00 269,998 -0.93(-2.33%)
Jan 03, 2024 40.57 40.57 39.35 39.93 255,491 -1.50(-3.62%)
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.