Dark

ECLN
First Trust EIP Carbon Impact ETF
stock NYSE

Inactive

Sep 2, 2025

32.31USD-0.642%(-0.21)6,542

Pre-market

0.00USD-100.000%(-32.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	32.3200	32.3948	32.1601	32.3149	-0.642%	6,542	0.000%
2025-08-29	32.6800	32.6800	32.5237	32.5237	-0.344%	1,105	-0.642%
2025-08-28	32.6555	32.6555	32.6361	32.6361	-0.288%	367	-0.984%
2025-08-27	32.7305	32.7305	32.7305	32.7305	+0.253%	147	-1.270%
2025-08-26	32.5853	32.6906	32.5679	32.6478	+0.020%	1,671	-1.020%
2025-08-25	33.0900	33.0900	32.6412	32.6412	-0.847%	5,164	-1.000%
2025-08-22	32.8300	33.0000	32.8300	32.9200	+0.519%	4,777	-1.838%
2025-08-21	32.7200	32.9300	32.7200	32.7500	-0.411%	6,583	-1.329%
2025-08-20	32.8852	32.8852	32.8852	32.8852	+0.375%	159	-1.734%
2025-08-19	32.6500	32.7625	32.6500	32.7625	+0.639%	413	-1.366%
2025-08-18	32.6500	32.6500	32.5289	32.5545	-0.597%	1,085	-0.736%
2025-08-15	32.7640	32.7900	32.6700	32.7499	-0.332%	7,039	-1.328%
2025-08-14	33.0000	33.0008	32.8590	32.8590	-0.629%	584	-1.656%
2025-08-13	32.9900	33.0700	32.9100	33.0670	+0.508%	4,114	-2.274%
2025-08-12	33.0400	33.0400	32.8000	32.8998	+0.346%	8,891	-1.778%
2025-08-11	33.0500	33.0500	32.7552	32.7865	-0.517%	2,671	-1.438%
2025-08-08	32.9600	32.9600	32.9570	32.9570	-0.402%	354	-1.948%
2025-08-07	33.0500	33.1000	32.9622	33.0900	+0.636%	1,932	-2.342%
2025-08-06	33.1700	33.1700	32.8810	32.8810	-0.318%	1,077	-1.722%
2025-08-05	33.1600	33.1600	32.9228	32.9859	-0.775%	1,440	-2.034%
2025-08-04	33.2100	33.2800	33.1700	33.2437	+1.036%	793	-2.794%
2025-08-01	33.0083	33.0083	32.9027	32.9027	-0.312%	485	-1.786%
2025-07-31	33.0060	33.0060	32.8700	33.0058	+0.468%	907	-2.093%
2025-07-30	33.0100	33.0101	32.8520	32.8520	+0.644%	565	-1.635%
2025-07-29	32.4200	32.6417	32.4200	32.6417	+0.940%	3,587	-1.001%
2025-07-28	32.4500	32.5410	32.3377	32.3377	-1.064%	8,782	-0.071%
2025-07-25	32.6400	32.6856	32.6400	32.6856	+0.037%	6,594	-1.134%
2025-07-24	32.7538	32.7538	32.6734	32.6734	+0.225%	1,083	-1.097%
2025-07-23	32.6800	32.6800	32.5950	32.6000	-0.123%	4,136	-0.875%
2025-07-22	32.3300	32.7500	32.3300	32.6400	+0.653%	5,549	-0.996%
2025-07-21	32.5500	32.5954	32.4284	32.4284	-0.165%	9,534	-0.350%
2025-07-18	31.8200	32.5400	31.8100	32.4821	+1.351%	6,475	-0.515%
2025-07-17	32.0211	32.0950	31.8950	32.0492	+0.228%	6,843	+0.829%
2025-07-16	31.8928	31.9762	31.8800	31.9762	+0.172%	723	+1.059%
2025-07-15	31.8600	32.0700	31.8600	31.9212	-0.215%	2,675	+1.233%
2025-07-14	31.6800	32.1000	31.6800	31.9900	+0.629%	5,850	+1.016%
2025-07-11	31.8200	31.8200	31.6800	31.7900	-0.278%	3,820	+1.651%
2025-07-10	31.7000	31.8900	31.7000	31.8786	+0.679%	1,857	+1.369%
2025-07-09	31.5000	31.7500	31.3526	31.6636	+0.465%	12,286	+2.057%
2025-07-08	31.7300	31.7300	31.3400	31.5170	-0.703%	2,896	+2.532%
2025-07-07	31.9100	31.9100	31.6300	31.7400	-0.279%	14,708	+1.811%
2025-07-03	31.8300	31.8300	31.8287	31.8287	+0.834%	612	+1.528%
2025-07-02	31.6400	31.6400	31.5656	31.5656	-0.315%	582	+2.374%
2025-07-01	31.7900	31.7900	31.5800	31.6652	-0.334%	3,599	+2.052%
2025-06-30	31.7000	31.7712	31.4700	31.7712	+0.545%	2,449	+1.711%
2025-06-27	31.8100	31.8100	31.5100	31.5990	+0.093%	2,809	+2.266%
2025-06-26	31.5200	31.5800	31.4569	31.5696	+0.540%	5,491	+2.361%
2025-06-25	31.9000	31.9000	31.3885	31.4000	-1.161%	1,305	+2.914%
2025-06-24	31.6700	31.8000	31.6700	31.7687	+0.407%	6,736	+1.719%
2025-06-23	31.5900	31.6399	31.5101	31.6399	+1.032%	1,825	+2.133%
2025-06-20	31.3450	31.3450	31.3000	31.3166	+0.235%	1,699	+3.188%
2025-06-18	31.4200	31.4200	31.1700	31.2432	+0.177%	887	+3.430%
2025-06-17	31.4100	31.4100	31.1400	31.1881	-0.711%	1,518	+3.613%
2025-06-16	31.8400	31.8400	31.4114	31.4114	-0.217%	1,646	+2.876%
2025-06-13	31.6000	31.6200	31.4797	31.4797	-0.527%	2,610	+2.653%
2025-06-12	31.5200	31.6465	31.5200	31.6465	+0.966%	532	+2.112%
2025-06-11	31.3100	31.3438	31.3047	31.3438	+0.520%	2,022	+3.098%
2025-06-10	31.3800	31.3800	31.1200	31.1816	+0.038%	7,895	+3.635%
2025-06-09	31.3300	31.3400	31.1400	31.1699	-0.331%	4,301	+3.673%
2025-06-06	31.2281	31.2735	31.1300	31.2735	+0.429%	4,165	+3.330%
2025-06-05	31.1100	31.1400	31.1100	31.1400	-0.210%	896	+3.773%
2025-06-04	31.4400	31.4400	31.2054	31.2054	-1.139%	514	+3.555%
2025-06-03	31.4400	31.5800	31.4100	31.5649	+0.206%	5,612	+2.376%
2025-06-02	31.3900	31.5000	31.2950	31.5000	+0.626%	3,701	+2.587%
2025-05-30	31.1722	31.3041	31.1350	31.3041	+0.748%	1,751	+3.229%
2025-05-29	30.9800	31.1000	30.9610	31.0717	+0.383%	10,827	+4.001%
2025-05-28	31.2550	31.2550	30.9531	30.9531	-1.124%	1,006	+4.400%
2025-05-27	31.2300	31.3622	31.2078	31.3049	+0.831%	11,686	+3.226%
2025-05-23	30.7100	31.0470	30.6500	31.0470	+1.311%	921	+4.084%
2025-05-22	30.7516	30.7516	30.6453	30.6453	-0.946%	164	+5.448%
2025-05-21	31.2100	31.2100	30.9381	30.9381	-1.284%	478	+4.450%
2025-05-20	31.3605	31.3605	31.3404	31.3404	+0.363%	578	+3.109%
2025-05-19	31.1900	31.2272	31.0000	31.2272	+0.195%	821	+3.483%
2025-05-16	30.9510	31.1665	30.9510	31.1665	+0.985%	804	+3.685%
2025-05-15	30.6600	30.8626	30.6500	30.8626	+1.806%	3,480	+4.706%
2025-05-14	30.4400	30.4400	30.0501	30.3152	-0.238%	4,213	+6.596%
2025-05-13	30.3100	30.7300	30.3100	30.3874	+0.287%	11,818	+6.343%
2025-05-12	30.9700	30.9700	30.3005	30.3005	-1.299%	1,875	+6.648%
2025-05-09	30.6709	30.6993	30.6709	30.6993	+0.009%	1,369	+5.263%
2025-05-08	31.0150	31.0150	30.6964	30.6964	-1.233%	5,331	+5.273%
2025-05-07	31.1700	31.2090	31.0400	31.0797	-0.210%	3,400	+3.974%
2025-05-06	31.0000	31.1450	31.0000	31.1450	+0.709%	576	+3.756%
2025-05-05	30.7299	30.9783	30.7299	30.9256	-0.336%	4,520	+4.492%
2025-05-02	31.1500	31.1500	30.8900	31.0300	+0.851%	2,266	+4.141%
2025-05-01	30.8300	30.8553	30.7683	30.7683	-0.002%	816	+5.027%
2025-04-30	30.3600	30.7689	30.3600	30.7689	-0.317%	1,302	+5.025%
2025-04-29	30.8000	30.8796	30.6905	30.8668	+0.486%	14,368	+4.691%
2025-04-28	30.7200	30.7200	30.5100	30.7174	+0.763%	4,712	+5.201%
2025-04-25	30.7100	30.7100	30.3860	30.4849	-0.323%	671	+6.003%
2025-04-24	30.4200	30.5836	30.4200	30.5836	+0.616%	598	+5.661%
2025-04-23	30.5750	30.6495	30.1501	30.3965	+0.126%	3,230	+6.311%
2025-04-22	30.1000	30.3584	30.1000	30.3584	+2.247%	2,118	+6.445%
2025-04-21	30.4500	30.4500	29.4150	29.6912	-2.161%	2,947	+8.837%
2025-04-17	30.5100	30.5100	30.3469	30.3469	+0.832%	695	+6.485%
2025-04-16	30.1600	30.3799	29.9800	30.0965	-0.266%	4,708	+7.371%
2025-04-15	30.2400	30.3700	30.1769	30.1769	+0.327%	2,764	+7.085%
2025-04-14	30.0700	30.0786	29.9110	30.0786	+1.526%	2,310	+7.435%
2025-04-11	29.5000	29.6266	29.0092	29.6266	+1.719%	6,339	+9.074%
2025-04-10	29.0300	29.2500	28.7860	29.1259	-0.719%	1,474	+10.949%
2025-04-09	28.1200	29.3369	27.7300	29.3369	+3.291%	3,501	+10.151%
2025-04-08	29.1800	29.1800	28.4022	28.4022	-0.622%	3,292	+13.776%
2025-04-07	28.2400	29.1300	28.0000	28.5800	-1.516%	12,172	+13.068%
2025-04-04	30.3900	30.3900	28.9500	29.0200	-5.604%	16,878	+11.354%
2025-04-03	30.9300	30.9300	30.7428	30.7428	-0.906%	8,498	+5.114%
2025-04-02	30.7700	31.0239	30.7700	31.0239	+0.618%	1,548	+4.161%
2025-04-01	30.8100	30.8334	30.5500	30.8334	+0.526%	1,007	+4.805%
2025-03-31	30.3200	30.6721	30.3200	30.6721	+0.939%	1,402	+5.356%
2025-03-28	30.2300	30.4400	30.2300	30.3869	+0.673%	4,500	+6.345%
2025-03-27	30.2100	30.2100	30.1710	30.1837	-0.751%	1,890	+7.061%
2025-03-26	30.3500	30.4120	30.3500	30.4120	+0.326%	297	+6.257%
2025-03-25	30.6100	30.6100	30.2300	30.3131	-1.035%	3,127	+6.604%
2025-03-24	30.8600	30.8600	30.6100	30.6300	+0.517%	4,546	+5.501%
2025-03-21	30.6100	30.6100	30.4550	30.4726	-0.818%	2,660	+6.046%
2025-03-20	30.5600	30.7240	30.5600	30.7240	+0.107%	1,292	+5.178%
2025-03-19	30.6000	30.6913	30.5884	30.6913	+0.582%	2,491	+5.290%
2025-03-18	30.4664	30.5137	30.4664	30.5137	-0.282%	306	+5.903%
2025-03-17	30.3000	30.7050	30.3000	30.6000	+0.879%	8,872	+5.604%
2025-03-14	29.9400	30.3335	29.9400	30.3335	+1.961%	1,731	+6.532%
2025-03-13	29.7800	29.8050	29.7050	29.7500	-0.143%	6,223	+8.622%
2025-03-12	29.8200	29.8800	29.7925	29.7925	+0.011%	1,484	+8.467%
2025-03-11	29.9000	29.9000	29.7892	29.7892	-0.304%	576	+8.479%
2025-03-10	29.5600	29.8800	29.5600	29.8800	+0.568%	4,059	+8.149%
2025-03-07	29.2900	29.8200	29.2900	29.7112	+1.402%	9,557	+8.763%
2025-03-06	29.6400	29.6400	29.2680	29.3005	-1.911%	4,991	+10.288%
2025-03-05	29.8600	29.9300	29.5900	29.8713	-0.260%	2,440	+8.180%
2025-03-04	30.4800	30.4800	29.9492	29.9492	-1.611%	1,314	+7.899%
2025-03-03	30.5884	30.6500	30.3600	30.4397	+0.005%	15,177	+6.160%
2025-02-28	30.4383	30.4383	30.4383	30.4383	+1.423%	209	+6.165%
2025-02-27	30.4100	30.4100	30.0111	30.0111	-1.271%	944	+7.676%
2025-02-26	30.2900	30.3974	30.2900	30.3974	+0.327%	1,865	+6.308%
2025-02-25	30.2000	30.3100	29.9100	30.2984	-0.465%	5,387	+6.655%
2025-02-24	30.5400	30.5400	30.3330	30.4400	+0.003%	2,989	+6.159%
2025-02-21	30.4501	30.4802	30.3900	30.4392	-0.013%	9,111	+6.162%
2025-02-20	30.2400	30.4433	30.2400	30.4433	+0.017%	4,511	+6.148%
2025-02-19	30.4000	30.4380	30.3876	30.4380	+0.428%	2,602	+6.166%
2025-02-18	30.1600	30.3445	30.1600	30.3082	+0.589%	2,980	+6.621%
2025-02-14	30.2800	30.3793	30.1307	30.1307	-0.450%	1,159	+7.249%
2025-02-13	30.0800	30.2668	30.0800	30.2668	+0.554%	426	+6.767%
2025-02-12	29.9100	30.1100	29.9100	30.1000	-0.264%	1,645	+7.358%
2025-02-11	30.0200	30.1798	30.0200	30.1798	+0.086%	696	+7.075%
2025-02-10	30.1000	30.1538	29.9200	30.1538	+0.675%	908	+7.167%
2025-02-07	30.0200	30.1200	29.9200	29.9515	-0.181%	4,613	+7.891%
2025-02-06	30.0800	30.0800	29.8700	30.0057	-0.118%	1,828	+7.696%
2025-02-05	29.8700	30.0950	29.8700	30.0410	+0.913%	3,533	+7.569%
2025-02-04	29.8200	29.8200	29.7300	29.7691	-0.271%	1,539	+8.552%
2025-02-03	29.0700	29.9300	29.0700	29.8500	+0.672%	7,242	+8.258%
2025-01-31	29.7700	29.8050	29.6507	29.6507	-0.480%	1,347	+8.985%
2025-01-30	29.7263	29.8300	29.6500	29.7937	+1.785%	6,496	+8.462%
2025-01-29	29.3750	29.3750	29.2711	29.2711	+0.024%	1,324	+10.399%
2025-01-28	29.2800	29.2800	29.0600	29.2640	-0.860%	5,821	+10.425%
2025-01-27	29.7900	29.7900	29.1550	29.5178	-2.194%	1,657	+9.476%
2025-01-24	30.1500	30.2500	30.1100	30.1800	+0.445%	3,883	+7.074%
2025-01-23	30.1600	30.1700	30.0200	30.0463	+0.331%	3,888	+7.550%
2025-01-22	30.5500	30.5500	29.9472	29.9472	-2.146%	3,858	+7.906%
2025-01-21	30.5405	30.6300	30.5405	30.6040	+1.311%	1,014	+5.590%
2025-01-17	30.2744	30.2744	30.2081	30.2081	+0.513%	1,812	+6.974%
2025-01-16	29.5495	30.0539	29.5495	30.0539	+2.077%	710	+7.523%
2025-01-15	29.6027	29.6027	29.4425	29.4425	+1.020%	542	+9.756%
2025-01-14	28.8400	29.1750	28.8400	29.1453	+1.269%	1,434	+10.875%
2025-01-13	28.7000	28.8100	28.6699	28.7800	-0.164%	2,467	+12.282%
2025-01-10	29.0600	29.0600	28.8200	28.8272	-1.201%	1,441	+12.099%
2025-01-08	29.1000	29.1775	28.9500	29.1775	+0.257%	1,916	+10.753%
2025-01-07	29.1820	29.2500	29.1027	29.1027	+0.234%	2,748	+11.037%
2025-01-06	29.2003	29.2003	29.0348	29.0348	-1.108%	661	+11.297%
2025-01-03	29.2800	29.4000	29.2800	29.3600	+1.023%	2,104	+10.064%
2025-01-02	29.0600	29.0800	29.0600	29.0626	+0.667%	5,511	+11.191%
2024-12-31	29.0597	29.0597	28.7300	28.8700	-0.104%	10,142	+11.932%
2024-12-30	28.8200	28.9000	28.6000	28.9000	-0.169%	2,485	+11.816%
2024-12-27	28.9100	28.9528	28.8600	28.9489	-0.211%	2,086	+11.627%
2024-12-26	29.0673	29.1200	29.0101	29.0101	-0.234%	1,621	+11.392%
2024-12-24	28.9300	29.0782	28.9200	29.0782	+0.505%	1,727	+11.131%
2024-12-23	28.7700	28.9322	28.6600	28.9322	+0.215%	1,132	+11.692%
2024-12-20	28.4500	28.8700	28.4500	28.8700	+1.307%	2,194	+11.932%
2024-12-19	28.4500	28.8000	28.4500	28.4975	+0.478%	1,014	+13.396%
2024-12-18	29.0500	29.0500	28.3618	28.3618	-2.396%	1,463	+13.938%
2024-12-17	29.1100	29.1200	28.9897	29.0580	-0.700%	26,120	+11.208%
2024-12-16	29.4200	29.4784	29.2600	29.2628	-0.360%	2,829	+10.430%
2024-12-13	29.5800	29.5800	29.3685	29.3685	-0.688%	929	+10.033%
2024-12-12	29.6100	29.6100	29.5720	29.5720	-0.252%	3,953	+9.275%
2024-12-11	29.7100	29.7100	29.6000	29.6468	-0.129%	1,923	+9.000%
2024-12-10	29.6852	29.6852	29.6852	29.6852	-0.672%	324	+8.859%
2024-12-09	30.2900	30.2900	29.8860	29.8860	-1.120%	723	+8.127%
2024-12-06	30.3040	30.3040	30.1601	30.2244	-1.174%	755	+6.917%
2024-12-05	30.5900	30.6900	30.5835	30.5835	+0.452%	9,015	+5.661%
2024-12-04	30.5550	30.6147	30.3707	30.4459	-0.385%	4,080	+6.139%
2024-12-03	30.7400	30.7400	30.5636	30.5636	-0.535%	205	+5.730%
2024-12-02	30.6600	30.7279	30.6600	30.7279	-1.443%	1,204	+5.165%
2024-11-29	31.1778	31.1778	31.1778	31.1778	+0.173%	23	+3.647%
2024-11-27	31.1239	31.1239	31.1239	31.1239	+0.247%	327	+3.827%
2024-11-26	30.9200	31.0472	30.9200	31.0472	+0.570%	838	+4.083%
2024-11-25	31.0900	31.0900	30.7801	30.8712	-0.126%	4,164	+4.677%
2024-11-22	30.9700	30.9700	30.9100	30.9100	-0.013%	1,394	+4.545%
2024-11-21	30.4600	30.9141	30.4600	30.9141	+1.859%	1,280	+4.531%
2024-11-20	30.3100	30.3500	30.2100	30.3500	-0.034%	3,308	+6.474%
2024-11-19	30.2400	30.3603	30.2400	30.3603	+0.411%	3,815	+6.438%
2024-11-18	30.0500	30.2875	30.0400	30.2361	+0.813%	476	+6.875%
2024-11-15	29.7355	29.9923	29.7355	29.9923	+1.190%	525	+7.744%
2024-11-14	29.6397	29.6397	29.6397	29.6397	-0.217%	68	+9.026%
2024-11-13	29.7100	29.7100	29.7041	29.7041	-0.124%	904	+8.789%
2024-11-12	29.9200	29.9200	29.6600	29.7410	-0.742%	1,252	+8.654%
2024-11-11	30.0100	30.0100	29.9633	29.9633	+1.042%	1,395	+7.848%
2024-11-08	29.3900	29.6544	29.3900	29.6544	+1.034%	2,451	+8.972%
2024-11-07	29.2601	29.3800	29.2601	29.3508	+0.193%	3,280	+10.099%
2024-11-06	29.2944	29.2944	29.2944	29.2944	+0.308%	107	+10.311%
2024-11-05	28.8950	29.2044	28.8950	29.2044	+1.800%	605	+10.651%
2024-11-04	28.7400	28.7400	28.6880	28.6880	+0.077%	432	+12.643%
2024-11-01	29.0200	29.0200	28.6640	28.6658	-1.701%	819	+12.730%
2024-10-31	29.2976	29.2976	29.1600	29.1619	+0.751%	2,715	+10.812%
2024-10-30	28.8500	29.1900	28.8300	28.9446	+0.270%	2,344	+11.644%
2024-10-29	28.8666	28.8666	28.8666	28.8666	-1.163%	384	+11.946%
2024-10-28	29.2062	29.2062	29.2062	29.2062	+0.388%	735	+10.644%
2024-10-25	29.3500	29.3500	29.0934	29.0934	-0.995%	1,094	+11.073%
2024-10-24	29.4500	29.4500	29.3300	29.3857	-0.154%	926	+9.968%
2024-10-23	29.3100	29.4311	29.3100	29.4311	+0.272%	864	+9.798%
2024-10-22	29.1500	29.3513	29.1500	29.3513	-0.134%	591	+10.097%
2024-10-21	29.5900	29.5900	29.3850	29.3907	-0.536%	3,890	+9.949%
2024-10-18	29.3800	29.5490	29.3300	29.5490	+0.473%	974	+9.360%
2024-10-17	29.5788	29.5788	29.3700	29.4100	-0.575%	1,335	+9.877%
2024-10-16	29.2300	29.6300	29.2137	29.5800	+1.541%	2,997	+9.246%
2024-10-15	29.1648	29.2400	29.1256	29.1310	+0.008%	14,533	+10.930%
2024-10-14	28.9800	29.1288	28.9800	29.1288	+0.851%	970	+10.938%
2024-10-11	28.6800	28.8830	28.6800	28.8830	+0.742%	901	+11.882%
2024-10-10	28.7800	28.7800	28.6100	28.6703	-0.465%	579	+12.712%
2024-10-09	28.7200	28.8747	28.7200	28.8043	-0.121%	352	+12.188%
2024-10-08	28.8400	28.8865	28.8391	28.8391	-0.038%	452	+12.052%
2024-10-07	29.0200	29.0200	28.8000	28.8500	-1.150%	14,369	+12.010%
2024-10-04	29.1800	29.1856	29.1000	29.1856	+0.225%	32,531	+10.722%
2024-10-03	29.2000	29.2000	29.1200	29.1200	-0.342%	1,230	+10.971%
2024-10-02	29.1200	29.2200	29.1200	29.2200	+0.275%	622	+10.592%
2024-10-01	29.0700	29.1400	29.0700	29.1400	+0.202%	496	+10.895%
2024-09-30	28.9638	29.0813	28.9450	29.0813	+0.491%	2,946	+11.119%
2024-09-27	28.8000	28.9500	28.8000	28.9392	+0.796%	3,040	+11.665%
2024-09-26	28.8400	28.8700	28.7000	28.7107	-1.409%	1,009	+12.554%
2024-09-25	29.0900	29.1244	28.9900	29.1210	+0.167%	672	+10.968%
2024-09-24	29.1400	29.1500	29.0600	29.0724	-0.264%	86,410	+11.153%
2024-09-23	29.0000	29.1495	29.0000	29.1495	+1.038%	17,778	+10.859%
2024-09-20	28.6400	28.8600	28.6400	28.8500	+1.105%	7,955	+12.010%
2024-09-19	28.8700	28.8700	28.4700	28.5348	-0.509%	25,124	+13.247%
2024-09-18	28.8200	28.8200	28.6200	28.6809	-0.521%	90,731	+12.670%
2024-09-17	28.8200	28.8310	28.8200	28.8310	+0.020%	1,665	+12.084%
2024-09-16	28.7300	28.8450	28.6900	28.8251	+0.858%	2,818	+12.107%
2024-09-13	28.3400	28.5798	28.3400	28.5798	+1.261%	1,498	+13.069%
2024-09-12	28.1500	28.2400	28.1300	28.2240	+0.374%	3,642	+14.494%
2024-09-11	27.7700	28.1288	27.7700	28.1188	+0.240%	1,812	+14.923%
2024-09-10	27.9600	28.0515	27.9600	28.0515	+0.471%	2,555	+15.198%
2024-09-09	27.8800	27.9200	27.7700	27.9200	+0.521%	1,149	+15.741%
2024-09-06	28.0900	28.0900	27.7500	27.7753	-1.019%	2,552	+16.344%
2024-09-05	28.1300	28.1300	28.0101	28.0612	-0.058%	3,577	+15.159%
2024-09-04	28.0800	28.0900	28.0011	28.0775	+0.384%	2,943	+15.092%
2024-09-03	28.0200	28.0200	27.8100	27.9702	+0.001%	2,233	+15.533%
2024-08-30	27.9627	28.0000	27.7900	27.9700	+0.384%	3,496	+15.534%
2024-08-29	27.8300	27.8629	27.6400	27.8629	+0.588%	2,838	+15.978%
2024-08-28	27.8000	27.8207	27.7000	27.7000	-0.574%	6,493	+16.660%
2024-08-27	27.9100	27.9101	27.7400	27.8600	-0.187%	3,531	+15.990%
2024-08-26	27.9100	28.0350	27.8500	27.9122	+0.385%	3,792	+15.773%
2024-08-23	27.7100	27.8100	27.7100	27.8051	+0.725%	1,401	+16.219%
2024-08-22	27.6300	27.7300	27.5750	27.6049	-0.168%	1,946	+17.062%
2024-08-21	27.5100	27.6514	27.5100	27.6514	+0.416%	1,384	+16.865%
2024-08-20	27.6100	27.6100	27.4984	27.5369	-0.229%	490	+17.351%
2024-08-19	27.5100	27.6450	27.5100	27.6000	+0.318%	1,760	+17.083%
2024-08-16	27.3400	27.5434	27.3400	27.5124	+0.481%	1,782	+17.456%
2024-08-15	27.2300	27.4487	27.2300	27.3808	+0.132%	1,120	+18.020%
2024-08-14	27.2000	27.3446	27.2000	27.3446	+0.463%	143	+18.177%
2024-08-13	27.0800	27.2185	27.0800	27.2185	+0.579%	348	+18.724%
2024-08-12	27.0000	27.0617	27.0000	27.0617	+0.017%	289	+19.412%
2024-08-09	26.9500	27.0700	26.9500	27.0570	-0.159%	1,541	+19.433%
2024-08-08	26.9700	27.1000	26.9700	27.1000	+0.670%	26,240	+19.243%
2024-08-07	27.1100	27.2400	26.9197	26.9197	+0.323%	1,491	+20.042%
2024-08-06	26.5800	26.8600	26.5800	26.8329	+1.016%	699	+20.430%
2024-08-05	26.5900	26.5900	26.5631	26.5631	-2.340%	361	+21.653%
2024-08-02	27.2800	27.2800	27.1800	27.1996	-0.384%	216	+18.807%
2024-08-01	27.1168	27.3045	27.0500	27.3045	+1.101%	1,481	+18.350%
2024-07-31	27.1500	27.1500	26.9600	27.0071	+0.461%	1,531	+19.653%
2024-07-30	26.7400	26.8833	26.6300	26.8833	+0.685%	571	+20.204%
2024-07-29	26.6000	26.7004	26.6000	26.7004	+0.410%	959	+21.028%
2024-07-26	26.5200	26.6500	26.4900	26.5913	+0.641%	3,252	+21.524%
2024-07-25	26.1100	26.6700	26.1100	26.4219	-0.135%	1,355	+22.303%
2024-07-24	26.4000	26.6350	26.4000	26.4575	+0.243%	3,441	+22.139%
2024-07-23	26.4100	26.4600	26.3933	26.3933	-0.536%	79,063	+22.436%
2024-07-22	26.3201	26.5400	26.3100	26.5356	+1.119%	39,327	+21.779%
2024-07-19	26.1400	26.2420	26.1400	26.2420	-0.106%	278	+23.142%
2024-07-18	26.3600	26.3700	26.2698	26.2698	+0.169%	2,433	+23.012%
2024-07-17	26.3100	26.3600	26.2256	26.2256	+0.537%	2,091	+23.219%
2024-07-16	25.8700	26.1375	25.8700	26.0855	+0.852%	5,155	+23.881%
2024-07-15	25.9600	25.9600	25.8651	25.8651	-1.241%	3,262	+24.936%
2024-07-12	26.1600	26.2600	26.1600	26.1900	+0.511%	631	+23.386%
2024-07-11	25.9500	26.0569	25.9500	26.0569	+1.984%	1,436	+24.017%
2024-07-10	25.3800	25.5500	25.3800	25.5500	+0.694%	14,024	+26.477%
2024-07-09	25.3200	25.4650	25.3200	25.3740	+0.193%	632	+27.354%
2024-07-08	25.3600	25.3600	25.3250	25.3250	-0.277%	107	+27.601%
2024-07-05	25.3800	25.3953	25.2700	25.3953	-0.007%	490	+27.248%
2024-07-03	25.4885	25.5000	25.3401	25.3971	+0.644%	1,212	+27.239%
2024-07-02	25.2100	25.2346	25.2100	25.2346	+0.158%	549	+28.058%
2024-07-01	25.2500	25.2500	25.1610	25.1948	-0.886%	2,660	+28.260%
2024-06-28	25.5400	25.5400	25.2900	25.4200	-0.088%	10,920	+27.124%
2024-06-27	25.3100	25.4600	25.3100	25.4424	-0.432%	2,339	+27.012%
2024-06-26	25.5200	25.5700	25.4500	25.5527	-0.244%	2,939	+26.464%
2024-06-25	25.6900	25.6900	25.5800	25.6151	-0.815%	67,703	+26.156%
2024-06-24	25.6000	25.8410	25.6000	25.8257	+1.290%	3,863	+25.127%
2024-06-21	25.5291	25.5291	25.4968	25.4968	-0.148%	201	+26.741%
2024-06-20	25.5400	25.5650	25.4560	25.5347	+0.299%	6,118	+26.553%
2024-06-18	25.2800	25.4587	25.2800	25.4587	+0.525%	1,826	+26.931%
2024-06-17	25.2600	25.4003	25.2600	25.3258	-0.442%	1,310	+27.597%
2024-06-14	25.4800	25.4800	25.3600	25.4382	-0.787%	136,307	+27.033%
2024-06-13	25.4600	25.6700	25.4450	25.6400	-0.318%	3,790	+26.033%
2024-06-12	25.7217	25.7217	25.7217	25.7217	-0.127%	268	+25.633%
2024-06-11	25.6642	25.7543	25.6200	25.7543	-0.080%	1,118	+25.474%
2024-06-10	25.6601	25.8300	25.6601	25.7749	+0.512%	256	+25.374%
2024-06-07	25.6600	25.7200	25.6300	25.6435	-0.701%	1,717	+26.016%
2024-06-06	26.0200	26.0200	25.8244	25.8244	-0.799%	1,442	+25.133%
2024-06-05	26.0050	26.0900	25.9876	26.0324	+0.163%	1,924	+24.133%
2024-06-04	25.9200	25.9900	25.9133	25.9900	+0.078%	697	+24.336%
2024-06-03	25.9410	26.0000	25.9410	25.9698	-0.298%	483	+24.433%
2024-05-31	25.7422	26.0473	25.7422	26.0473	+1.863%	479	+24.062%
2024-05-30	25.3601	25.5710	25.3601	25.5710	+1.210%	2,849	+26.373%
2024-05-29	25.2600	25.2701	25.2500	25.2652	-1.376%	2,244	+27.903%
2024-05-28	25.7300	25.7390	25.5900	25.6177	-0.162%	1,918	+26.143%
2024-05-24	25.6592	25.6592	25.6592	25.6592	+0.475%	2	+25.939%
2024-05-23	25.9500	25.9500	25.5379	25.5379	-1.583%	437	+26.537%
2024-05-22	26.1175	26.1175	25.9486	25.9486	-1.152%	255	+24.534%
2024-05-21	26.2510	26.2510	26.2510	26.2510	+0.328%	221	+23.100%
2024-05-20	26.1307	26.1653	26.1001	26.1653	-0.033%	2,166	+23.503%
2024-05-17	26.1359	26.1740	26.1359	26.1740	+0.155%	728	+23.462%
2024-05-16	26.1900	26.2068	26.1334	26.1334	+0.135%	1,763	+23.654%
2024-05-15	26.0750	26.1351	26.0704	26.0981	+0.975%	879	+23.821%
2024-05-14	25.8003	25.8461	25.8000	25.8461	+0.522%	12,325	+25.028%
2024-05-13	25.8050	25.8050	25.7000	25.7118	-0.428%	963	+25.681%
2024-05-10	25.7930	25.8222	25.7700	25.8222	+0.157%	1,798	+25.144%
2024-05-09	25.6300	25.7816	25.6300	25.7816	+1.143%	534	+25.341%
2024-05-08	25.3000	25.4970	25.3000	25.4902	+0.496%	3,867	+26.774%
2024-05-07	25.2500	25.3645	25.2500	25.3645	+0.656%	369	+27.402%
2024-05-06	25.1200	25.1993	25.1200	25.1993	+0.487%	814	+28.237%
2024-05-03	25.0772	25.0772	25.0772	25.0772	+0.587%	7	+28.862%
2024-05-02	24.8600	24.9309	24.8600	24.9309	+0.912%	427	+29.618%
2024-05-01	24.4500	24.7500	24.4500	24.7055	+0.612%	872	+30.800%
2024-04-30	24.6700	24.6700	24.5553	24.5553	-0.786%	2,297	+31.601%
2024-04-29	24.5700	24.7500	24.5700	24.7499	+0.838%	1,519	+30.566%
2024-04-26	24.5501	24.6100	24.5441	24.5441	-0.459%	1,903	+31.661%
2024-04-25	24.5007	24.6572	24.5007	24.6572	+0.121%	358	+31.057%
2024-04-24	24.3100	24.6274	24.2850	24.6274	+0.479%	1,266	+31.215%
2024-04-23	24.5200	24.5500	24.4717	24.5100	+0.686%	2,235	+31.844%
2024-04-22	24.2558	24.3431	24.2380	24.3431	+0.619%	1,228	+32.748%
2024-04-19	23.9100	24.2600	23.9100	24.1933	+1.363%	1,748	+33.570%
2024-04-18	23.8100	23.8680	23.7500	23.8680	+0.708%	4,070	+35.390%
2024-04-17	23.7300	23.7300	23.7003	23.7003	+1.151%	339	+36.348%
2024-04-16	23.4100	23.4306	23.4099	23.4306	-1.243%	614	+37.918%
2024-04-15	23.7750	23.7750	23.6690	23.7256	-0.611%	960	+36.203%
2024-04-12	24.1000	24.1000	23.8700	23.8715	-1.069%	1,667	+35.370%
2024-04-11	24.2400	24.2400	23.9358	24.1295	-0.082%	1,692	+33.923%
2024-04-10	24.2100	24.2100	24.0300	24.1492	-1.392%	26,632	+33.814%
2024-04-09	24.4900	24.4900	24.4900	24.4900	+0.265%	24	+31.951%
2024-04-08	24.3800	24.4253	24.3800	24.4253	+0.367%	512	+32.301%
2024-04-05	24.3800	24.3800	24.1300	24.3361	-0.337%	710	+32.786%
2024-04-04	24.5790	24.5790	24.3000	24.4184	-0.298%	4,318	+32.338%
2024-04-03	24.5000	24.5000	24.4915	24.4915	-0.074%	3,547	+31.943%
2024-04-02	24.4906	24.5096	24.4698	24.5096	+0.268%	864	+31.846%
2024-04-01	24.3900	24.4494	24.3501	24.4441	-0.569%	2,564	+32.199%
2024-03-28	24.5650	24.5840	24.5650	24.5840	+1.095%	369	+31.447%
2024-03-27	24.3177	24.3177	24.3177	24.3177	+1.923%	265	+32.886%
2024-03-26	24.0900	24.0900	23.8500	23.8588	-0.455%	2,366	+35.442%
2024-03-25	24.0400	24.0700	23.9500	23.9678	-0.066%	1,944	+34.826%
2024-03-22	24.1000	24.1000	23.9837	23.9837	-0.012%	1,052	+34.737%
2024-03-21	24.0300	24.0794	23.9800	23.9866	-0.072%	1,513	+34.721%
2024-03-20	23.9950	24.0040	23.9950	24.0040	+0.148%	585	+34.623%
2024-03-19	23.8102	23.9685	23.8102	23.9685	+0.645%	456	+34.822%
2024-03-18	23.8300	23.8300	23.7314	23.8150	+0.320%	5,531	+35.691%
2024-03-15	23.7600	23.7600	23.7000	23.7390	+0.243%	1,045	+36.126%
2024-03-14	23.8900	23.8900	23.6300	23.6814	-0.864%	534	+36.457%
2024-03-13	23.9750	23.9750	23.8879	23.8879	-0.228%	452	+35.277%
2024-03-12	24.1300	24.1300	23.9000	23.9425	-0.712%	743	+34.969%

.dark-mode .BJP6qP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJP6qP{ color: #333333; background-color: white; border: 2px solid #333333; }ECLNFirst Trust EIP Carbon Impact ETFstock NYSE

ECLN
First Trust EIP Carbon Impact ETF
stock NYSE