First Trust EIP Carbon Impact ETF (ECLN)
30.24
+0.24
(+0.81%)
USD |
NYSEARCA |
Nov 18, 16:00
ECLN Price: 30.24 for Nov. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 30.04 | 30.29 | 30.04 | 30.24 | 476.00 |
| Nov 15, 2024 | 29.74 | 29.99 | 29.74 | 29.99 | 525.00 |
| Nov 14, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 0.000 |
| Nov 13, 2024 | 29.71 | 29.71 | 29.70 | 29.70 | 904.00 |
| Nov 12, 2024 | 29.92 | 29.92 | 29.66 | 29.74 | 1252.00 |
| Nov 11, 2024 | 30.01 | 30.01 | 29.96 | 29.96 | 1405.00 |
| Nov 08, 2024 | 29.39 | 29.65 | 29.39 | 29.65 | 2448.00 |
| Nov 07, 2024 | 29.26 | 29.38 | 29.26 | 29.35 | 3280.00 |
| Nov 06, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 107.00 |
| Nov 05, 2024 | 28.90 | 29.20 | 28.90 | 29.20 | 605.00 |
| Nov 04, 2024 | 28.74 | 28.74 | 28.69 | 28.69 | 432.00 |
| Nov 01, 2024 | 29.02 | 29.02 | 28.66 | 28.67 | 819.00 |
| Oct 31, 2024 | 29.30 | 29.30 | 29.16 | 29.16 | 2715.00 |
| Oct 30, 2024 | 28.85 | 29.19 | 28.83 | 28.94 | 2344.00 |
| Oct 29, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 384.00 |
| Oct 28, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 735.00 |
| Oct 25, 2024 | 29.35 | 29.35 | 29.09 | 29.09 | 1094.00 |
| Oct 24, 2024 | 29.45 | 29.45 | 29.33 | 29.39 | 926.00 |
| Oct 23, 2024 | 29.31 | 29.43 | 29.31 | 29.43 | 864.00 |
| Oct 22, 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 591.00 |
| Oct 21, 2024 | 29.59 | 29.59 | 29.38 | 29.39 | 3890.00 |
| Oct 18, 2024 | 29.38 | 29.55 | 29.33 | 29.55 | 974.00 |
| Oct 17, 2024 | 29.58 | 29.58 | 29.37 | 29.41 | 1335.00 |
| Oct 16, 2024 | 29.23 | 29.63 | 29.21 | 29.58 | 2997.00 |
| Oct 15, 2024 | 29.16 | 29.24 | 29.13 | 29.13 | 14533.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.38
Minimum
Mar 23 2020
30.24
Maximum
Nov 18 2024
23.93
Average
24.11
Median
Aug 25 2023