Skip to main content

Nasdaq Green Energy Index ETF (NQ: QCLN )

35.84 -1.14 (-3.08%)
Official Closing Price Updated: 4:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 36.93 37.26 36.70 36.98 68,156 -0.18(-0.48%)
Jul 22, 2024 37.07 37.21 36.57 37.16 83,194 +0.82(+2.26%)
Jul 19, 2024 36.86 36.86 36.18 36.34 74,464 -0.79(-2.13%)
Jul 18, 2024 37.97 38.45 36.88 37.13 217,934 -0.60(-1.59%)
Jul 17, 2024 38.43 39.09 37.61 37.73 142,407 -1.43(-3.65%)
Jul 16, 2024 38.17 39.20 37.84 39.16 137,041 +1.30(+3.43%)
Jul 15, 2024 38.40 38.40 37.75 37.86 173,232 -1.11(-2.85%)
Jul 12, 2024 37.76 39.25 37.76 38.97 176,146 +1.40(+3.73%)
Jul 11, 2024 37.63 38.22 37.13 37.57 129,454 +0.62(+1.68%)
Jul 10, 2024 36.30 37.01 36.11 36.95 207,078 +0.84(+2.33%)
Jul 09, 2024 36.05 36.40 35.72 36.11 151,070 -0.18(-0.50%)
Jul 08, 2024 35.78 36.33 35.78 36.29 80,740 +0.72(+2.02%)
Jul 05, 2024 35.80 35.89 35.30 35.57 145,013 -0.11(-0.31%)
Jul 03, 2024 34.88 35.90 34.84 35.68 456,974 +1.06(+3.06%)
Jul 02, 2024 34.10 34.82 34.10 34.62 84,602 +0.75(+2.21%)
Jul 01, 2024 34.09 34.29 33.84 33.87 181,504 -0.14(-0.41%)
Jun 28, 2024 35.21 35.26 33.79 34.01 123,004 -1.03(-2.94%)
Jun 27, 2024 34.54 35.09 34.40 35.04 68,068 +0.26(+0.74%)
Jun 26, 2024 34.57 35.04 34.50 34.78 148,765 +0.66(+1.92%)
Jun 25, 2024 34.33 34.38 33.98 34.13 70,584 -0.33(-0.95%)
Jun 24, 2024 34.33 34.83 34.22 34.45 100,631 +0.13(+0.38%)
Jun 21, 2024 34.49 34.65 34.10 34.33 273,273 -0.22(-0.63%)
Jun 20, 2024 34.97 35.02 34.45 34.54 179,115 -1.05(-2.96%)
Jun 18, 2024 35.36 35.69 35.31 35.60 273,401 -0.06(-0.17%)
Jun 17, 2024 35.83 35.90 35.11 35.66 139,348 -0.34(-0.94%)
Jun 14, 2024 36.81 37.03 35.98 36.00 203,144 -1.29(-3.47%)
Jun 13, 2024 37.99 38.25 37.12 37.29 102,851 -0.70(-1.83%)
Jun 12, 2024 38.35 38.97 37.85 37.99 251,927 +0.56(+1.49%)
Jun 11, 2024 37.09 37.52 36.65 37.43 95,102 +0.10(+0.27%)
Jun 10, 2024 36.35 37.52 36.33 37.33 95,262 +0.72(+1.96%)
Jun 07, 2024 36.76 37.30 36.33 36.61 220,636 -0.81(-2.15%)
Jun 06, 2024 37.38 37.66 37.07 37.42 105,403 -0.29(-0.77%)
Jun 05, 2024 37.26 37.81 36.88 37.71 138,941 +0.85(+2.29%)
Jun 04, 2024 37.17 37.44 36.75 36.86 103,155 -0.58(-1.54%)
Jun 03, 2024 37.98 38.23 37.19 37.44 146,200 -0.15(-0.40%)
May 31, 2024 37.81 38.25 36.65 37.59 97,276 -0.11(-0.29%)
May 30, 2024 37.10 37.80 37.02 37.70 178,150 +0.74(+1.99%)
May 29, 2024 36.82 37.35 36.82 36.96 487,584 -0.73(-1.93%)
May 28, 2024 37.78 38.10 37.44 37.69 263,736 +0.10(+0.26%)
May 24, 2024 36.27 37.61 36.27 37.59 148,363 +1.56(+4.34%)
May 23, 2024 36.97 37.07 35.83 36.03 206,660 -1.06(-2.87%)
May 22, 2024 35.24 37.37 35.24 37.09 302,913 +1.74(+4.93%)
May 21, 2024 34.66 35.37 34.66 35.35 91,849 +0.38(+1.08%)
May 20, 2024 34.94 35.01 34.64 34.97 165,825 -0.06(-0.17%)
May 17, 2024 35.01 35.30 34.78 35.03 130,758 -0.02(-0.06%)
May 16, 2024 35.12 35.29 34.95 35.05 92,671 -0.11(-0.31%)
May 15, 2024 36.02 36.02 34.81 35.16 119,051 -0.19(-0.53%)
May 14, 2024 35.29 35.84 35.06 35.35 315,233 +0.96(+2.78%)
May 13, 2024 34.05 34.90 34.05 34.40 215,223 +0.59(+1.74%)
May 10, 2024 34.74 34.82 33.78 33.81 225,571 -0.70(-2.02%)
May 09, 2024 34.06 34.55 33.83 34.50 115,795 +0.26(+0.76%)
May 08, 2024 33.75 34.27 33.71 34.25 76,134 -0.20(-0.58%)
May 07, 2024 34.77 35.04 34.43 34.44 177,559 -0.42(-1.20%)
May 06, 2024 34.49 34.86 34.49 34.86 163,587 +0.65(+1.89%)
May 03, 2024 34.03 34.61 33.85 34.22 293,347 +1.09(+3.30%)
May 02, 2024 32.54 33.17 31.87 33.12 308,097 +1.00(+3.13%)
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.