Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust EIP Carbon Impact ETF (ECLN)
First Trust EIP Carbon Impact ETF (ECLN) Historical

ECLN First Trust EIP Carbon Impact ETF

25.601

-0.2247 (-0.87%)

Last Updated: 13:31:02

Delayed by 15 minutes

ECLN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	25.8257	0.33	1.29%	25.60	25.841	25.60	3,863
Jun 21 2024	25.4968	-0.04	-0.15%	25.58	25.58	25.4968	201
Jun 20 2024	25.5347	0.08	0.30%	25.42	25.565	25.42	6,118
Jun 18 2024	25.4587	0.13	0.52%	25.28	25.4587	25.28	1,826
Jun 17 2024	25.3258	-0.11	-0.44%	25.38	25.4003	25.26	1,310
Jun 14 2024	25.4382	-0.20	-0.79%	25.48	25.48	25.36	136,307
Jun 13 2024	25.64	-0.08	-0.32%	25.61	25.67	25.445	3,790
Jun 12 2024	25.7217	-0.03	-0.13%	25.94	25.94	25.7217	267
Jun 11 2024	25.7543	-0.02	-0.08%	25.69	25.7543	25.62	1,118
Jun 10 2024	25.7749	0.13	0.51%	25.57	25.83	25.57	256
Jun 07 2024	25.6435	-0.18	-0.70%	25.66	25.72	25.63	1,717
Jun 06 2024	25.8244	-0.21	-0.80%	25.99	26.02	25.8244	1,442
Jun 05 2024	26.0324	0.04	0.16%	26.005	26.09	25.9876	1,924
Jun 04 2024	25.99	0.02	0.08%	25.92	25.99	25.9133	558
Jun 03 2024	25.9698	-0.08	-0.30%	26.11	26.11	25.941	483
May 31 2024	26.0473	0.48	1.86%	25.7422	26.0473	25.7422	479
May 30 2024	25.571	0.31	1.21%	25.48	25.571	25.3601	2,849
May 29 2024	25.2652	-0.35	-1.38%	25.26	25.2701	25.22	2,244
May 28 2024	25.6177	-0.04	-0.16%	25.73	25.739	25.59	1,618
May 24 2024	25.6592	0.12	0.47%	25.6592	25.6592	25.6592	2
May 23 2024	25.5379	-0.41	-1.58%	25.95	25.95	25.5379	415
May 22 2024	25.9486	-0.30	-1.15%	26.22	26.22	25.9486	255
May 21 2024	26.251	0.09	0.33%	26.20	26.251	26.20	221
May 20 2024	26.1653	-0.01	-0.03%	26.20	26.20	26.1001	2,166
May 17 2024	26.174	0.04	0.16%	26.15	26.22	26.1359	728
May 16 2024	26.1334	0.04	0.14%	26.14	26.2068	26.1334	1,763
May 15 2024	26.0981	0.25	0.98%	26.00	26.1351	26.00	879
May 14 2024	25.8461	0.13	0.52%	25.80	25.8461	25.80	12,325
May 13 2024	25.7118	-0.11	-0.43%	25.89	25.89	25.70	963
May 10 2024	25.8222	0.04	0.16%	25.86	25.86	25.77	1,798
May 09 2024	25.7816	0.29	1.14%	25.49	25.7816	25.49	534
May 08 2024	25.4902	0.13	0.50%	25.34	25.497	25.30	3,867
May 07 2024	25.3645	0.17	0.66%	25.25	25.3645	25.25	369
May 06 2024	25.1993	0.12	0.49%	25.195	25.1993	25.12	814
May 03 2024	25.0772	0.15	0.59%	25.0772	25.0772	25.0772	7
May 02 2024	24.9309	0.23	0.91%	24.82	24.9309	24.82	427
May 01 2024	24.7055	0.15	0.61%	24.45	24.75	24.45	872
Apr 30 2024	24.5553	-0.19	-0.79%	24.67	24.67	24.5553	2,297
Apr 29 2024	24.7499	0.21	0.84%	24.57	24.75	24.57	1,519
Apr 26 2024	24.5441	-0.11	-0.46%	24.63	24.63	24.5441	1,903
Apr 25 2024	24.6572	0.03	0.12%	24.5007	24.6572	24.5007	358
Apr 24 2024	24.6274	0.12	0.48%	24.31	24.6274	24.285	1,266
Apr 23 2024	24.51	0.17	0.69%	24.41	24.55	24.41	2,235
Apr 22 2024	24.3431	0.15	0.62%	24.29	24.37	24.238	1,228
Apr 19 2024	24.1933	0.33	1.36%	23.91	24.26	23.91	1,748
Apr 18 2024	23.868	0.17	0.71%	23.81	23.868	23.75	4,070
Apr 17 2024	23.7003	0.27	1.15%	23.65	23.73	23.65	339
Apr 16 2024	23.4306	-0.30	-1.24%	23.41	23.4306	23.4099	614
Apr 15 2024	23.7256	-0.15	-0.61%	23.775	23.775	23.669	960
Apr 12 2024	23.8715	-0.26	-1.07%	24.10	24.10	23.87	1,667
Apr 11 2024	24.1295	-0.02	-0.08%	24.24	24.24	23.9358	1,692
Apr 10 2024	24.1492	-0.34	-1.39%	24.21	24.21	24.03	26,627
Apr 09 2024	24.49	0.06	0.26%	24.51	24.51	24.49	24
Apr 08 2024	24.4253	0.09	0.37%	24.38	24.4253	24.38	512
Apr 05 2024	24.3361	-0.08	-0.34%	24.38	24.38	24.13	710
Apr 04 2024	24.4184	-0.07	-0.30%	24.69	24.69	24.30	4,317
Apr 03 2024	24.4915	-0.02	-0.07%	24.53	24.53	24.4915	3,547
Apr 02 2024	24.5096	0.07	0.27%	24.42	24.5096	24.42	864
Apr 01 2024	24.4441	-0.14	-0.57%	24.62	24.62	24.3501	2,564
Mar 28 2024	24.584	0.27	1.10%	24.39	24.584	24.39	369
Mar 27 2024	24.3177	0.46	1.92%	23.99	24.3177	23.99	265

First Trust EIP Carbon I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions