First Trust EIP Power Solutions ETF (ECLN)

ECLN
🏛️ アメリカ →
33.17
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 24.66 24.86 24.66 24.81 0.0M
2021-12-30 24.73 24.73 24.67 24.69 0.0M
2021-12-29 24.64 24.69 24.63 24.65 0.0M
2021-12-28 24.60 24.60 24.55 24.55 0.0M
2021-12-27 24.40 24.46 24.39 24.45 0.0M
2021-12-23 24.45 24.47 24.35 24.38 0.0M
2021-12-22 24.31 24.46 24.31 24.46 0.0M
2021-12-21 24.45 24.46 24.35 24.35 0.0M
2021-12-20 24.01 24.18 23.92 24.18 0.0M
2021-12-17 24.52 24.52 24.29 24.29 0.0M
2021-12-16 24.63 24.63 24.62 24.62 0.0M
2021-12-15 24.28 24.48 24.09 24.48 0.0M
2021-12-14 23.97 24.23 23.96 24.10 0.0M
2021-12-13 24.21 24.38 24.21 24.31 0.0M
2021-12-10 24.19 24.20 24.18 24.19 0.0M
2021-12-09 24.21 24.22 24.14 24.14 0.0M
2021-12-08 24.36 24.36 24.32 24.32 0.0M
2021-12-07 24.41 24.42 24.32 24.32 0.0M
2021-12-06 24.12 24.12 24.04 24.11 0.0M
2021-12-03 23.70 23.70 23.65 23.70 0.0M
2021-12-02 23.54 23.85 23.54 23.75 0.0M
2021-12-01 24.15 24.15 23.58 23.58 0.0M
2021-11-30 23.91 23.94 23.68 23.68 0.0M
2021-11-29 24.22 24.30 24.22 24.27 0.0M
2021-11-26 24.16 24.16 23.94 24.06 0.0M
2021-11-24 24.29 24.47 24.29 24.47 0.0M
2021-11-23 24.39 24.39 24.33 24.34 0.0M
2021-11-22 24.35 24.42 24.35 24.38 0.0M
2021-11-19 24.18 24.29 24.18 24.29 0.0M
2021-11-18 24.22 24.22 24.15 24.21 0.0M
2021-11-17 24.27 24.31 24.27 24.31 0.0M
2021-11-16 24.41 24.42 24.33 24.33 0.0M
2021-11-15 24.28 24.38 24.28 24.38 0.0M
2021-11-12 24.13 24.23 24.08 24.21 0.0M
2021-11-11 24.16 24.20 24.16 24.20 0.0M
2021-11-10 24.30 24.30 24.23 24.25 0.0M
2021-11-09 24.29 24.32 24.25 24.29 0.0M
2021-11-08 24.27 24.28 24.23 24.27 0.0M
2021-11-05 24.40 24.51 24.40 24.45 0.0M
2021-11-04 24.32 24.34 24.22 24.31 0.0M
2021-11-03 24.29 24.38 24.25 24.38 0.0M
2021-11-02 24.48 24.50 24.44 24.50 0.0M
2021-11-01 24.40 24.56 24.40 24.56 0.0M
2021-10-29 24.53 24.54 24.32 24.36 0.0M
2021-10-28 24.48 24.48 24.48 24.48 0.0M
2021-10-27 24.43 24.43 24.20 24.20 0.0M
2021-10-26 24.28 24.28 24.28 24.28 0.0M
2021-10-25 24.27 24.27 24.25 24.25 0.0M
2021-10-22 24.25 24.25 24.25 24.25 0.0M
2021-10-21 24.09 24.21 24.09 24.15 0.0M
2021-10-20 24.20 24.20 24.12 24.12 0.0M
2021-10-19 23.92 23.93 23.88 23.88 0.0M
2021-10-18 23.70 23.70 23.65 23.65 0.0M
2021-10-15 23.84 23.84 23.84 23.84 0.0M
2021-10-14 23.85 23.85 23.84 23.84 0.0M
2021-10-13 23.48 23.59 23.48 23.59 0.0M
2021-10-12 23.27 23.32 23.25 23.26 0.0M
2021-10-11 23.04 23.04 23.04 23.04 0.0M
2021-10-08 23.22 23.22 23.22 23.22 0.0M
2021-10-07 23.43 23.43 23.35 23.35 0.0M
2021-10-06 22.98 23.27 22.98 23.27 0.0M
2021-10-05 23.26 23.26 23.14 23.14 0.0M
2021-10-04 22.99 23.20 22.99 23.18 0.0M
2021-10-01 23.03 23.09 22.87 23.03 0.0M
2021-09-30 23.03 23.03 22.96 22.96 0.0M
2021-09-29 22.93 23.09 22.93 23.06 0.0M
2021-09-28 23.11 23.21 22.61 22.94 0.0M
2021-09-27 23.44 23.49 23.19 23.19 0.0M
2021-09-24 23.39 23.49 23.36 23.42 0.0M
2021-09-23 23.60 23.60 23.43 23.43 0.0M
2021-09-22 23.59 23.59 23.50 23.50 0.0M
2021-09-21 23.50 23.56 23.41 23.41 0.0M
2021-09-20 23.46 23.46 23.24 23.40 0.0M
2021-09-17 23.74 23.74 23.58 23.58 0.0M
2021-09-16 23.86 23.86 23.82 23.82 0.0M
2021-09-15 23.91 24.10 23.91 24.01 0.0M
2021-09-14 24.18 24.18 24.08 24.08 0.0M
2021-09-13 24.34 24.39 24.16 24.21 0.0M
2021-09-10 24.34 24.34 24.20 24.20 0.0M
2021-09-09 24.59 24.59 24.43 24.47 0.0M
2021-09-08 24.47 24.67 24.47 24.59 0.0M
2021-09-07 24.51 24.51 24.36 24.38 0.0M
2021-09-03 24.79 24.84 24.71 24.71 0.0M
2021-09-02 24.80 24.85 24.78 24.85 0.0M
2021-09-01 24.56 24.62 24.53 24.58 0.0M
2021-08-31 24.31 24.33 24.21 24.27 0.0M
2021-08-30 24.28 24.28 24.28 24.28 0.0M
2021-08-27 24.22 24.32 24.14 24.23 0.0M
2021-08-26 24.26 24.26 24.16 24.16 0.0M
2021-08-25 24.33 24.36 24.31 24.31 0.0M
2021-08-24 24.25 24.31 24.17 24.24 0.0M
2021-08-23 24.48 24.48 24.29 24.29 0.0M
2021-08-20 24.32 24.46 24.32 24.44 0.0M
2021-08-19 24.01 24.27 24.01 24.13 0.1M
2021-08-18 24.26 24.26 24.14 24.20 0.0M
2021-08-17 24.15 24.21 24.15 24.21 0.0M
2021-08-16 24.27 24.27 24.27 24.27 0.0M
2021-08-13 24.19 24.35 24.19 24.23 0.0M
2021-08-12 24.17 24.20 24.14 24.20 0.0M
2021-08-11 24.22 24.22 24.18 24.18 0.0M
2021-08-10 24.01 24.08 24.01 24.08 0.0M
2021-08-09 24.07 24.07 23.98 23.98 0.0M
2021-08-06 24.15 24.20 24.14 24.14 0.0M
2021-08-05 24.02 24.19 24.02 24.19 0.0M
2021-08-04 23.94 23.95 23.85 23.95 0.0M
2021-08-03 24.02 24.05 23.92 23.98 0.0M
2021-08-02 23.87 23.87 23.80 23.80 0.0M
2021-07-30 23.80 23.80 23.67 23.67 0.0M
2021-07-29 23.94 23.94 23.88 23.89 0.0M
2021-07-28 23.79 23.90 23.76 23.90 0.0M
2021-07-27 23.54 23.83 23.50 23.76 0.0M
2021-07-26 23.52 23.65 23.52 23.56 0.0M
2021-07-23 23.43 23.62 23.43 23.54 0.0M
2021-07-22 23.38 23.45 23.38 23.42 0.0M
2021-07-21 23.62 23.62 23.37 23.40 0.0M
2021-07-20 23.20 23.37 23.20 23.37 0.0M
2021-07-19 23.35 23.35 23.01 23.13 0.0M
2021-07-16 23.64 23.68 23.60 23.60 0.0M
2021-07-15 23.36 23.54 23.33 23.49 0.0M
2021-07-14 23.53 23.53 23.42 23.42 0.0M
2021-07-13 23.58 23.58 23.31 23.31 0.0M
2021-07-12 23.45 23.58 23.45 23.53 0.0M
2021-07-09 23.50 23.50 23.50 23.50 0.0M
2021-07-08 23.34 23.53 23.34 23.44 0.0M
2021-07-07 23.49 23.60 23.49 23.55 0.0M
2021-07-06 23.30 23.52 23.30 23.46 0.0M
2021-07-02 23.41 23.43 23.39 23.42 0.0M
2021-07-01 23.28 23.43 23.28 23.39 0.0M
2021-06-30 23.18 23.22 23.15 23.22 0.0M
2021-06-29 23.42 23.42 23.24 23.25 0.0M
2021-06-28 23.39 23.47 23.39 23.40 0.0M
2021-06-25 23.19 23.36 23.19 23.36 0.0M
2021-06-24 23.18 23.18 23.15 23.15 0.0M
2021-06-23 23.38 23.38 23.30 23.30 0.0M
2021-06-22 23.49 23.52 23.46 23.48 0.0M
2021-06-21 23.43 23.57 23.43 23.49 0.0M
2021-06-18 23.51 23.51 23.30 23.30 0.0M
2021-06-17 23.79 23.80 23.77 23.77 0.0M
2021-06-16 24.00 24.05 23.76 23.79 0.0M
2021-06-15 23.93 23.94 23.93 23.94 0.0M
2021-06-14 23.94 23.99 23.94 23.95 0.0M
2021-06-11 23.84 23.87 23.82 23.87 0.0M
2021-06-10 23.70 23.82 23.70 23.80 0.0M
2021-06-09 23.56 23.71 23.56 23.65 0.0M
2021-06-08 23.57 23.57 23.48 23.49 0.0M
2021-06-07 23.38 23.62 23.38 23.57 0.0M
2021-06-04 23.53 23.53 23.46 23.48 0.0M
2021-06-03 23.52 23.54 23.50 23.54 0.0M
2021-06-02 23.47 23.54 23.41 23.46 0.0M
2021-06-01 23.57 23.57 23.49 23.49 0.0M
2021-05-28 23.50 23.52 23.49 23.49 0.0M
2021-05-27 23.53 23.53 23.49 23.49 0.0M
2021-05-26 23.49 23.55 23.49 23.53 0.0M
2021-05-25 23.69 23.69 23.49 23.49 0.0M
2021-05-24 23.67 23.69 23.67 23.67 0.0M
2021-05-21 23.67 23.67 23.67 23.67 0.0M
2021-05-20 23.52 23.52 23.49 23.49 0.0M
2021-05-19 23.13 23.28 23.13 23.28 0.0M
2021-05-18 23.33 23.34 23.31 23.31 0.0M
2021-05-17 23.35 23.35 23.30 23.30 0.0M
2021-05-14 23.44 23.44 23.44 23.44 0.0M
2021-05-13 23.01 23.23 23.01 23.20 0.0M
2021-05-12 23.31 23.31 22.82 22.82 0.0M
2021-05-11 23.48 23.48 23.32 23.32 0.0M
2021-05-10 23.69 23.70 23.66 23.66 0.0M
2021-05-07 23.55 23.67 23.55 23.59 0.0M
2021-05-06 23.38 23.47 23.32 23.47 0.0M
2021-05-05 23.37 23.38 23.37 23.38 0.0M
2021-05-04 23.62 23.66 23.61 23.65 0.0M
2021-05-03 23.97 24.00 23.86 23.86 0.0M
2021-04-30 23.80 23.82 23.73 23.80 0.0M
2021-04-29 23.63 23.83 23.63 23.82 0.0M
2021-04-28 23.65 23.68 23.62 23.64 0.0M
2021-04-27 23.80 23.80 23.71 23.71 0.0M
2021-04-26 23.92 23.92 23.80 23.80 0.0M
2021-04-23 23.82 23.92 23.82 23.90 0.0M
2021-04-22 23.95 23.95 23.79 23.79 0.0M
2021-04-21 23.84 23.84 23.77 23.77 0.0M
2021-04-20 23.82 23.88 23.80 23.86 0.0M
2021-04-19 23.78 23.78 23.73 23.78 0.0M
2021-04-16 23.81 23.90 23.81 23.85 0.0M
2021-04-15 23.65 23.72 23.65 23.72 0.0M
2021-04-14 23.54 23.56 23.51 23.56 0.0M
2021-04-13 23.25 23.50 23.25 23.49 0.1M
2021-04-12 23.37 23.37 23.26 23.26 0.0M
2021-04-09 23.33 23.33 23.30 23.30 0.0M
2021-04-08 23.31 23.33 23.31 23.31 0.0M
2021-04-07 23.30 23.30 23.20 23.25 0.0M
2021-04-06 23.25 23.30 23.25 23.30 0.0M
2021-04-05 23.30 23.31 23.24 23.24 0.0M
2021-04-01 23.03 23.04 22.99 23.04 0.0M
2021-03-31 22.94 23.02 22.94 23.02 0.0M
2021-03-30 22.89 22.94 22.83 22.83 0.0M
2021-03-29 22.83 23.07 22.83 22.95 0.0M
2021-03-26 22.70 22.95 22.70 22.85 0.0M
2021-03-25 22.67 22.67 22.67 22.67 0.0M
2021-03-24 22.57 22.72 22.57 22.57 0.0M
2021-03-23 22.57 22.57 22.57 22.57 0.0M
2021-03-22 22.37 22.52 22.37 22.40 0.0M
2021-03-19 22.42 22.47 22.36 22.36 0.0M
2021-03-18 22.34 22.39 22.19 22.19 0.0M
2021-03-17 22.72 22.77 22.55 22.55 0.0M
2021-03-16 22.90 23.02 22.88 22.88 0.0M
2021-03-15 22.70 23.01 22.70 22.90 0.0M
2021-03-12 22.41 22.78 22.41 22.67 0.0M
2021-03-11 22.59 22.69 22.53 22.53 0.0M
2021-03-10 22.20 22.46 22.20 22.39 0.0M
2021-03-09 22.03 22.35 22.03 22.25 0.0M
2021-03-08 21.71 22.03 21.70 21.90 0.0M
2021-03-05 21.51 21.71 21.27 21.71 0.0M
2021-03-04 21.57 21.69 21.40 21.40 0.0M
2021-03-03 21.49 21.49 21.28 21.37 0.0M
2021-03-02 21.86 21.86 21.74 21.74 0.0M
2021-03-01 21.61 21.87 21.61 21.79 0.0M
2021-02-26 21.60 21.63 21.36 21.36 0.0M
2021-02-25 21.85 21.95 21.68 21.68 0.0M
2021-02-24 21.91 22.00 21.90 21.93 0.0M
2021-02-23 21.87 22.09 21.87 22.03 0.0M
2021-02-22 22.40 22.40 21.87 21.96 0.0M
2021-02-19 22.54 22.54 22.43 22.44 0.0M
2021-02-18 22.52 22.54 22.52 22.54 0.0M
2021-02-17 22.51 22.51 22.41 22.51 0.0M
2021-02-16 22.72 22.76 22.53 22.53 0.0M
2021-02-12 22.96 22.96 22.67 22.71 0.1M
2021-02-11 22.94 22.98 22.87 22.87 0.0M
2021-02-10 22.93 23.01 22.85 22.97 0.0M
2021-02-09 22.81 22.86 22.80 22.85 0.0M
2021-02-08 23.12 23.12 22.90 22.96 0.0M
2021-02-05 23.15 23.17 23.11 23.11 0.0M
2021-02-04 22.92 23.00 22.81 22.96 0.0M
2021-02-03 22.93 22.95 22.86 22.93 0.0M
2021-02-02 23.11 23.13 22.95 22.95 0.0M
2021-02-01 22.70 22.93 22.70 22.82 0.0M
2021-01-29 22.78 22.78 22.61 22.67 0.0M
2021-01-28 22.55 22.95 22.55 22.76 0.0M
2021-01-27 22.76 22.76 22.29 22.40 0.0M
2021-01-26 23.30 23.30 23.08 23.11 0.0M
2021-01-25 23.26 23.38 23.25 23.38 0.0M
2021-01-22 23.09 23.24 23.09 23.24 0.0M
2021-01-21 23.26 23.26 23.21 23.21 0.0M
2021-01-20 23.20 23.25 23.20 23.25 0.0M
2021-01-19 23.12 23.16 23.07 23.07 0.0M
2021-01-15 22.92 23.09 22.92 23.05 0.0M
2021-01-14 22.89 22.99 22.89 22.96 0.0M
2021-01-13 22.75 23.10 22.75 23.01 0.0M
2021-01-12 22.83 22.83 22.78 22.78 0.0M
2021-01-11 22.75 22.75 22.71 22.72 0.0M
2021-01-08 23.01 23.06 22.86 23.00 0.0M
2021-01-07 23.02 23.12 22.92 22.92 0.0M
2021-01-06 22.59 23.12 22.59 23.02 0.0M
2021-01-05 22.26 22.35 22.26 22.33 0.0M
2021-01-04 22.24 22.24 22.24 22.24 0.0M