Skip to main content

First Trust EIP Carbon Impact ETF (NY:ECLN)

31.57 -0.10 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 31.64 31.57 31.57 582 -0.10(-0.31%)
Jul 01, 2025 31.79 31.79 31.58 31.67 3,599 -0.11(-0.33%)
Jun 30, 2025 31.70 31.77 31.47 31.77 2,449 +0.17(+0.54%)
Jun 27, 2025 31.81 31.81 31.51 31.60 2,809 +0.03(+0.09%)
Jun 26, 2025 31.52 31.58 31.46 31.57 5,490 +0.31(+1.00%)
Jun 25, 2025 31.75 31.75 31.25 31.26 1,310 -0.37(-1.16%)
Jun 24, 2025 31.53 31.66 31.53 31.62 6,766 +0.13(+0.41%)
Jun 23, 2025 31.45 31.50 31.37 31.50 1,833 +0.32(+1.03%)
Jun 20, 2025 31.20 31.20 31.16 31.17 1,706 +0.07(+0.24%)
Jun 18, 2025 31.28 31.28 31.03 31.10 891 +0.05(+0.18%)
Jun 17, 2025 31.27 31.27 31.00 31.05 1,524 -0.22(-0.71%)
Jun 16, 2025 31.70 31.70 31.27 31.27 1,653 -0.07(-0.22%)
Jun 13, 2025 31.46 31.48 31.34 31.34 2,621 -0.17(-0.53%)
Jun 12, 2025 31.38 31.50 31.38 31.50 534 +0.30(+0.97%)
Jun 11, 2025 31.17 31.20 31.16 31.20 2,031 +0.16(+0.52%)
Jun 10, 2025 31.24 31.24 30.98 31.04 7,931 +0.01(+0.04%)
Jun 09, 2025 31.19 31.20 31.00 31.03 4,320 -0.10(-0.33%)
Jun 06, 2025 31.09 31.13 30.99 31.13 4,184 +0.13(+0.43%)
Jun 05, 2025 30.97 31.00 30.97 31.00 900 -0.07(-0.21%)
Jun 04, 2025 31.30 31.30 31.06 31.06 516 -0.36(-1.14%)
Jun 03, 2025 31.30 31.44 31.27 31.42 5,637 +0.06(+0.21%)
Jun 02, 2025 31.25 31.36 31.15 31.36 3,717 +0.20(+0.63%)
May 30, 2025 31.03 31.16 30.99 31.16 1,759 +0.23(+0.75%)
May 29, 2025 30.84 30.96 30.82 30.93 10,876 +0.12(+0.38%)
May 28, 2025 31.11 31.11 30.81 30.81 1,010 -0.35(-1.12%)
May 27, 2025 31.09 31.22 31.07 31.16 11,739 +0.26(+0.83%)
May 23, 2025 30.57 30.91 30.51 30.91 925 +0.40(+1.31%)
May 22, 2025 30.61 30.61 30.51 30.51 164 -0.29(-0.95%)
May 21, 2025 31.07 31.07 30.80 30.80 480 -0.40(-1.28%)
May 20, 2025 31.22 31.22 31.20 31.20 580 +0.11(+0.36%)
May 19, 2025 31.05 31.09 30.86 31.09 824 +0.06(+0.19%)
May 16, 2025 30.81 31.02 30.81 31.02 807 +0.30(+0.98%)
May 15, 2025 30.52 30.72 30.51 30.72 3,495 +0.54(+1.81%)
May 14, 2025 30.30 30.30 29.91 30.18 4,232 -0.07(-0.24%)
May 13, 2025 30.17 30.59 30.17 30.25 11,872 +0.09(+0.29%)
May 12, 2025 30.83 30.83 30.16 30.16 1,883 -0.40(-1.30%)
May 09, 2025 30.53 30.56 30.53 30.56 1,375 +0.00(+0.01%)
May 08, 2025 30.87 30.87 30.56 30.56 5,355 -0.38(-1.23%)
May 07, 2025 31.03 31.07 30.90 30.94 3,415 -0.07(-0.21%)
May 06, 2025 30.86 31.00 30.86 31.00 578 +0.22(+0.71%)
May 05, 2025 30.59 30.84 30.59 30.78 4,540 -0.10(-0.34%)
May 02, 2025 31.01 31.01 30.75 30.89 2,276 +0.26(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.