Nasdaq Green Energy Index ETF (NQ: QCLN )

34.50 +0.86 (+2.56%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 33.66 34.63 33.66 34.50 93,620 +0.86(+2.56%)
Nov 21, 2024 33.42 34.00 33.25 33.64 115,555 +0.16(+0.48%)
Nov 20, 2024 33.10 33.49 33.08 33.48 92,074 +0.19(+0.57%)
Nov 19, 2024 33.00 33.53 32.97 33.29 254,471 -0.03(-0.09%)
Nov 18, 2024 32.92 33.62 32.78 33.32 98,933 +0.61(+1.86%)
Nov 15, 2024 32.93 33.38 32.64 32.71 128,214 -0.36(-1.09%)
Nov 14, 2024 33.54 33.65 32.84 33.07 158,881 -0.49(-1.46%)
Nov 13, 2024 33.77 34.43 33.35 33.56 125,134 +0.18(+0.54%)
Nov 12, 2024 34.26 34.26 33.13 33.38 279,239 -1.39(-4.00%)
Nov 11, 2024 34.59 34.77 34.24 34.77 203,577 +0.68(+1.99%)
Nov 08, 2024 33.82 34.13 33.56 34.09 159,713 +0.13(+0.38%)
Nov 07, 2024 34.00 34.30 33.63 33.96 353,480 +0.10(+0.30%)
Nov 06, 2024 34.06 34.10 33.06 33.86 345,560 -0.99(-2.84%)
Nov 05, 2024 33.93 34.85 33.90 34.85 122,047 +0.73(+2.14%)
Nov 04, 2024 33.58 34.56 33.58 34.12 85,148 +0.59(+1.76%)
Nov 01, 2024 33.43 33.95 33.38 33.53 63,115 +0.38(+1.15%)
Oct 31, 2024 33.77 33.77 33.15 33.15 99,564 -0.54(-1.60%)
Oct 30, 2024 33.60 34.26 33.56 33.69 83,614 -0.46(-1.35%)
Oct 29, 2024 34.28 34.33 33.96 34.15 91,711 -0.32(-0.93%)
Oct 28, 2024 34.12 34.88 34.12 34.47 126,018 +0.57(+1.68%)
Oct 25, 2024 33.62 34.14 33.58 33.90 52,873 +0.34(+1.01%)
Oct 24, 2024 33.34 33.56 33.13 33.56 199,155 +1.00(+3.07%)
Oct 23, 2024 32.89 33.17 32.24 32.56 111,984 -0.85(-2.54%)
Oct 22, 2024 33.24 33.51 33.07 33.41 73,092 -0.01(-0.03%)
Oct 21, 2024 33.63 33.69 33.07 33.42 67,463 -0.38(-1.12%)
Oct 18, 2024 34.00 34.07 33.73 33.80 54,162 -0.08(-0.24%)
Oct 17, 2024 34.42 34.42 33.83 33.88 80,108 -0.61(-1.77%)
Oct 16, 2024 34.17 34.56 34.14 34.49 113,559 +0.63(+1.86%)
Oct 15, 2024 34.58 34.65 33.79 33.86 86,353 -0.78(-2.25%)
Oct 14, 2024 34.70 34.71 34.24 34.64 38,009 +0.04(+0.12%)
Oct 11, 2024 33.85 34.73 33.70 34.60 103,307 +0.37(+1.08%)
Oct 10, 2024 34.80 34.80 34.12 34.23 114,047 -0.95(-2.70%)
Oct 09, 2024 34.93 35.36 34.76 35.18 78,615 +0.50(+1.44%)
Oct 08, 2024 35.00 35.00 34.50 34.68 56,169 -0.48(-1.37%)
Oct 07, 2024 35.15 35.35 34.79 35.16 61,451 +0.09(+0.26%)
Oct 04, 2024 35.07 35.16 34.65 35.07 62,001 +0.52(+1.51%)
Oct 03, 2024 34.51 34.80 34.28 34.55 91,564 -0.35(-1.00%)
Oct 02, 2024 34.88 34.96 34.38 34.90 57,053 -0.30(-0.85%)
Oct 01, 2024 35.88 35.88 34.79 35.20 197,408 -0.71(-1.98%)
Sep 30, 2024 36.14 36.35 35.65 35.91 96,013 -0.48(-1.32%)
Sep 27, 2024 36.20 36.66 36.18 36.39 78,913 +0.70(+1.96%)
Sep 26, 2024 35.60 36.02 35.21 35.69 55,536 +0.84(+2.40%)
Sep 25, 2024 35.30 35.33 34.77 34.85 41,155 -0.66(-1.85%)
Sep 24, 2024 35.51 35.74 35.18 35.51 57,672 +0.30(+0.85%)
Sep 23, 2024 34.91 35.24 34.74 35.21 48,462 +0.41(+1.18%)
Sep 20, 2024 35.23 35.23 34.49 34.80 101,832 -0.72(-2.02%)
Sep 19, 2024 36.16 36.16 35.41 35.52 124,654 +0.63(+1.80%)
Sep 18, 2024 35.07 36.33 34.76 34.89 127,872 -0.23(-0.65%)
Sep 17, 2024 34.90 35.56 34.88 35.12 79,764 +0.48(+1.38%)
Sep 16, 2024 34.54 34.71 34.13 34.64 71,006 -0.09(-0.26%)
Sep 13, 2024 34.66 34.98 34.52 34.73 159,597 +0.47(+1.37%)
Sep 12, 2024 34.36 34.57 33.86 34.26 59,265 -0.23(-0.67%)
Sep 11, 2024 33.41 34.51 33.01 34.49 119,374 +1.78(+5.43%)
Sep 10, 2024 32.33 32.76 31.91 32.72 95,505 +0.36(+1.11%)
Sep 09, 2024 32.60 32.94 32.23 32.36 69,027 -0.04(-0.12%)
Sep 06, 2024 33.61 33.66 32.25 32.40 119,610 -1.29(-3.82%)
Sep 05, 2024 33.76 34.17 33.46 33.68 92,965 +0.01(+0.03%)
Sep 04, 2024 33.08 34.13 33.08 33.67 118,870 +0.33(+0.99%)
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.