XNAS
Datos históricos de First Trust NASDAQ Clean Edge Green Energy Index Fund
First Trust NASDAQ Clean Edge Green Energy Index Fund · QCLN
$48.35
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 17:55:34 UTC
- Variación en el periodo
- +14.44%
- Máximo
- US$69.20
- 3 de junio de 2026
- Mínimo
- US$39.83
- 21 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.71 | 48.71 | 47.91 | 48.35 | +0.19% | 66,639.507 |
| 8 oct 2026 | 48.82 | 48.83 | 47.39 | 48.26 | −2.39% | 323,551.726 |
| 7 oct 2026 | 49.69 | 49.90 | 48.95 | 49.44 | −2.62% | 85,861.103 |
| 6 oct 2026 | 50.57 | 51.00 | 50.40 | 50.77 | +1.22% | 137,367.316 |
| 5 oct 2026 | 49.91 | 50.18 | 49.31 | 50.16 | +0.18% | 62,201.683 |
| 2 oct 2026 | 49.76 | 50.38 | 49.75 | 50.07 | +3.13% | 74,263.891 |
| 1 oct 2026 | 48.45 | 48.87 | 47.65 | 48.55 | +0.58% | 118,025.799 |
| 30 sep 2026 | 49.00 | 49.00 | 48.23 | 48.27 | −0.66% | 82,877.336 |
| 29 sep 2026 | 48.35 | 48.80 | 48.30 | 48.59 | +1.76% | 63,173.103 |
| 28 sep 2026 | 48.87 | 48.88 | 47.52 | 47.75 | −3.16% | 50,786.438 |
| 25 sep 2026 | 48.74 | 49.76 | 48.74 | 49.31 | +2.22% | 67,348.554 |
| 24 sep 2026 | 48.03 | 48.52 | 47.58 | 48.24 | −2.03% | 84,099.562 |
| 23 sep 2026 | 49.76 | 49.78 | 48.91 | 49.24 | −1.24% | 87,400.963 |
| 22 sep 2026 | 49.28 | 49.92 | 49.00 | 49.86 | +1.94% | 56,348.576 |
| 21 sep 2026 | 48.54 | 49.09 | 48.19 | 48.91 | +2.28% | 125,850.673 |
| 18 sep 2026 | 48.38 | 48.55 | 47.44 | 47.82 | −0.58% | 39,449.735 |
| 17 sep 2026 | 47.98 | 48.37 | 47.88 | 48.10 | +2.93% | 94,763.561 |
| 16 sep 2026 | 47.69 | 47.69 | 46.10 | 46.73 | −0.97% | 131,746.948 |
| 15 sep 2026 | 47.77 | 47.82 | 47.12 | 47.19 | −0.76% | 85,183.192 |
| 14 sep 2026 | 47.86 | 48.25 | 47.52 | 47.55 | −3.92% | 87,874.92 |
| 11 sep 2026 | 49.09 | 49.72 | 48.95 | 49.49 | +2.00% | 187,851.66 |
| 10 sep 2026 | 48.32 | 49.26 | 48.17 | 48.52 | −1.69% | 106,615.492 |
| 9 sep 2026 | 50.30 | 51.02 | 49.34 | 49.35 | −2.40% | 128,789.822 |
| 8 sep 2026 | 49.93 | 51.18 | 49.93 | 50.57 | +2.31% | 139,129.909 |
| 4 sep 2026 | 48.96 | 49.47 | 48.94 | 49.43 | +0.61% | 99,607.395 |
| 3 sep 2026 | 48.59 | 49.41 | 48.13 | 49.13 | +1.30% | 160,514.676 |
| 2 sep 2026 | 48.15 | 48.50 | 47.76 | 48.50 | +0.64% | 133,430.732 |
| 1 sep 2026 | 48.02 | 48.32 | 47.48 | 48.19 | −1.47% | 178,921.455 |
| 31 ago 2026 | 48.69 | 49.01 | 48.62 | 48.91 | +0.04% | 93,596.286 |
| 28 ago 2026 | 50.37 | 50.37 | 48.69 | 48.89 | −3.28% | 151,077.266 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.