Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free ECLN Stock Alerts

First Trust EIP Carbon Impact ETF (ECLN) Chart & Stock Price History

$28.85
+0.32 (+1.12%)
(As of 09/20/2024 ET)
Compare

First Trust EIP Carbon Impact ETF Stock Price Performance

5 Day
Performance
+0.95%
1 Month
Performance
+4.76%
3 Month
Performance
+12.70%
6 Month
Performance
+20.21%
Year-To-Date
Performance
+19.27%
1 Year
Performance
+17.76%
Receive ECLN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust EIP Carbon Impact ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

ECLN Stock Chart for Friday, September, 20, 2024

ECLN Chart by TradingView

First Trust EIP Carbon Impact ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$28.53$28.85
+1.12%		$28.86$28.647,955 shs$31.74 million
09/19/2024$28.68$28.53
-0.53%		$28.87$28.4725,124 shs$31.38 million
09/18/2024$28.83$28.68
-0.52%		$28.82$28.6290,731 shs$31.55 million
09/17/2024$28.83$28.83$28.83$28.821,665 shs$31.71 million
09/16/2024$28.58$28.83
+0.88%		$28.84$28.692,818 shs$31.71 million
09/13/2024$28.22$28.58
+1.28%		$28.58$28.341,498 shs$31.44 million
09/12/2024$28.12$28.22
+0.36%		$28.24$28.133,640 shs$31.04 million
09/11/2024$28.05$28.12
+0.25%		$28.13$27.771,812 shs$30.93 million
09/10/2024$27.92$28.05
+0.47%		$28.05$27.962,555 shs$30.86 million
09/09/2024$27.78$27.92
+0.52%		$27.92$27.771,149 shs$30.71 million
09/06/2024$28.06$27.78
-1.00%		$28.09$27.752,552 shs$30.56 million
09/05/2024$28.08$28.06
-0.07%		$28.13$28.013,577 shs$30.87 million
09/04/2024$27.97$28.08
+0.39%		$28.09$28.002,943 shs$30.89 million
09/03/2024$27.97$27.97
+0.00%		$28.02$27.812,228 shs$30.77 million
09/02/2024$27.97$27.97$28.00$27.793,400 shs$30.77 million
08/30/2024$27.86$27.97
+0.39%		$28.00$27.793,496 shs$30.77 million
08/29/2024$27.70$27.86
+0.58%		$27.86$27.642,838 shs$30.65 million
08/28/2024$27.86$27.70
-0.57%		$27.82$27.706,493 shs$30.47 million
08/27/2024$27.91$27.86
-0.18%		$27.91$27.743,531 shs$30.65 million
08/26/2024$27.81$27.91
+0.38%		$28.03$27.853,792 shs$30.70 million
08/23/2024$27.60$27.81
+0.76%		$27.81$27.711,401 shs$30.59 million
08/22/2024$27.65$27.60
-0.19%		$27.73$27.581,946 shs$30.36 million
08/21/2024$27.54$27.65
+0.40%		$27.65$27.511,384 shs$30.42 million
08/20/2024$27.60$27.54
-0.22%		$27.61$27.50490 shs$30.29 million
08/19/2024$27.51$27.60
+0.32%		$27.65$27.511,760 shs$30.36 million
08/16/2024$27.38$27.34
-0.15%		$27.54$27.341,782 shs$30.07 million
08/15/2024$27.34$27.38
+0.15%		$27.45$27.231,120 shs$30.12 million
08/14/2024$27.22$27.34
+0.44%		$27.34$27.20143 shs$30.07 million
08/13/2024$27.06$27.22
+0.59%		$27.22$27.08348 shs$29.94 million
08/12/2024$27.06$27.06
+0.01%		$27.06$27.00289 shs$29.77 million
08/09/2024$27.10$27.06
-0.15%		$27.07$26.951,541 shs$29.77 million
08/08/2024$26.92$27.10
+0.67%		$27.10$26.9726,240 shs$29.81 million
08/07/2024$26.83$26.92
+0.34%		$27.24$26.921,491 shs$29.61 million
08/06/2024$26.56$26.83
+1.02%		$26.86$26.83699 shs$29.51 million
08/05/2024$27.20$26.56
-2.35%		$26.59$26.56361 shs$29.22 million
08/02/2024$27.30$27.20
-0.37%		$27.28$27.18216 shs$29.92 million
08/01/2024$27.01$27.30
+1.07%		$27.30$27.051,481 shs$30.03 million
07/31/2024$26.88$27.01
+0.48%		$27.15$26.961,531 shs$29.71 million
07/30/2024$26.70$26.88
+0.67%		$26.88$26.63571 shs$29.57 million
07/29/2024$26.59$26.70
+0.41%		$26.70$26.60959 shs$29.37 million
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/26/2024$26.42$26.64
+0.83%		$26.65$26.523,252 shs$29.30 million
07/25/2024$26.46$26.42
-0.15%		$26.67$26.111,355 shs$29.06 million
07/24/2024$26.39$26.46
+0.27%		$26.64$26.403,441 shs$29.11 million
07/23/2024$26.54$26.39
-0.57%		$26.46$26.3979,063 shs$29.03 million
07/22/2024$26.24$26.54
+1.14%		$26.54$26.3139,327 shs$29.19 million
07/19/2024$26.27$26.24
-0.11%		$26.24$26.14278 shs$28.86 million
07/18/2024$26.23$26.27
+0.15%		$26.37$26.272,433 shs$28.90 million
07/17/2024$26.09$26.23
+0.54%		$26.36$26.232,091 shs$28.85 million
07/16/2024$25.87$26.09
+0.85%		$26.14$25.875,155 shs$28.70 million
07/15/2024$26.19$25.87
-1.22%		$25.96$25.873,262 shs$28.46 million
07/12/2024$25.95$26.19
+0.92%		$26.26$26.16631 shs$28.81 million
07/11/2024$25.55$25.95
+1.57%		$26.01$25.951,436 shs$28.55 million
07/10/2024$25.37$25.55
+0.71%		$25.55$25.3814,024 shs$28.11 million
07/09/2024$25.33$25.37
+0.16%		$25.47$25.32632 shs$27.91 million
07/08/2024$25.40$25.33
-0.26%		$25.36$25.33107 shs$27.86 million
07/05/2024$25.40$25.40
+0.01%		$25.40$25.27490 shs$27.94 million
07/04/2024$25.40$25.40
-0.01%		$25.50$25.341,212 shs$27.94 million
07/03/2024$25.23$25.40
+0.67%		$25.50$25.341,212 shs$27.94 million
07/02/2024$25.19$25.23
+0.16%		$25.23$25.21549 shs$27.75 million
07/01/2024$25.42$25.19
-0.90%		$25.25$25.162,660 shs$27.71 million
06/28/2024$25.44$25.42
-0.08%		$25.54$25.2910,920 shs$27.96 million
06/27/2024$25.55$25.44
-0.44%		$25.46$25.312,339 shs$27.98 million
06/26/2024$25.62$25.55
-0.24%		$25.57$25.452,939 shs$28.11 million
06/25/2024$25.83$25.62
-0.83%		$25.69$25.5867,703 shs$28.18 million
06/24/2024$25.50$25.83
+1.31%		$25.84$25.603,863 shs$28.41 million
06/21/2024$25.60$25.50
-0.39%		$25.53$25.50201 shs$28.05 million
06/20/2024$25.46$25.60
+0.56%		$25.60$25.466,118 shs$28.16 million
06/19/2024$25.46$25.46$25.46$25.281,826 shs$28.01 million

Related Companies:

This page (NYSEARCA:ECLN) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored