First Trust EIP Carbon Impact ETF (ECLN)
25.08
+0.15
(+0.59%)
USD |
NYSEARCA |
May 03, 16:00
ECLN Price: 25.08 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 7.000 |
May 02, 2024 | 24.86 | 24.93 | 24.86 | 24.93 | 427.00 |
May 01, 2024 | 24.45 | 24.75 | 24.45 | 24.71 | 872.00 |
Apr 30, 2024 | 24.67 | 24.67 | 24.56 | 24.56 | 2297.00 |
Apr 29, 2024 | 24.57 | 24.75 | 24.57 | 24.75 | 1519.00 |
Apr 26, 2024 | 24.55 | 24.61 | 24.54 | 24.54 | 1903.00 |
Apr 25, 2024 | 24.50 | 24.66 | 24.50 | 24.66 | 358.00 |
Apr 24, 2024 | 24.31 | 24.63 | 24.28 | 24.63 | 1266.00 |
Apr 23, 2024 | 24.52 | 24.55 | 24.47 | 24.51 | 2235.00 |
Apr 22, 2024 | 24.26 | 24.34 | 24.24 | 24.34 | 1228.00 |
Apr 19, 2024 | 23.91 | 24.26 | 23.91 | 24.19 | 1748.00 |
Apr 18, 2024 | 23.81 | 23.87 | 23.75 | 23.87 | 4070.00 |
Apr 17, 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 339.00 |
Apr 16, 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 614.00 |
Apr 15, 2024 | 23.78 | 23.78 | 23.67 | 23.73 | 960.00 |
Apr 12, 2024 | 24.10 | 24.10 | 23.87 | 23.87 | 1667.00 |
Apr 11, 2024 | 24.24 | 24.24 | 23.94 | 24.13 | 1692.00 |
Apr 10, 2024 | 24.21 | 24.21 | 24.03 | 24.15 | 26632.00 |
Apr 09, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.00 |
Apr 08, 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 512.00 |
Apr 05, 2024 | 24.38 | 24.38 | 24.13 | 24.34 | 710.00 |
Apr 04, 2024 | 24.58 | 24.58 | 24.30 | 24.42 | 4318.00 |
Apr 03, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 3547.00 |
Apr 02, 2024 | 24.49 | 24.51 | 24.47 | 24.51 | 864.00 |
Apr 01, 2024 | 24.39 | 24.45 | 24.35 | 24.44 | 2564.00 |
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
27.93
Maximum
Sep 12 2022
23.35
Average
23.71
Median
Apr 27 2021