Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
176.29
-2.33 (-1.30%)
Feb 26, 2026, 10:32 AM EST - Market open

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026179.35179.35178.12177.53--0.61%125,997
Feb 25, 2026178.55179.19177.29178.62178.621.02%721,454
Feb 24, 2026175.00177.29174.89176.82176.821.56%552,964
Feb 23, 2026175.23175.85173.53174.11174.11-0.97%452,028
Feb 20, 2026174.53176.50174.53175.82175.820.65%680,768
Feb 19, 2026173.26174.69172.94174.69174.69-0.02%631,583
Feb 18, 2026176.00176.64174.27174.73174.73-0.23%461,550
Feb 17, 2026174.31175.79172.93175.14175.14-0.15%436,756
Feb 13, 2026174.41176.30172.75175.40175.400.23%555,409
Feb 12, 2026177.95178.79174.78175.01175.01-1.09%645,564
Feb 11, 2026177.05178.05175.12176.94176.941.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.80-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13174.131.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.853.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.77-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11167.11-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.810.97%658,083
Feb 2, 2026164.52166.36164.52166.20166.200.81%517,571
Jan 30, 2026165.97166.62164.14164.87164.87-1.22%423,109
Jan 29, 2026167.69167.69164.40166.91166.911.43%557,074
Jan 28, 2026164.00164.86163.22164.56164.560.19%841,989
Jan 27, 2026162.79164.41162.15164.24164.242.04%616,850
Jan 26, 2026160.50161.29160.10160.96160.960.64%541,584
Jan 23, 2026158.91159.94158.24159.93159.930.40%655,136
Jan 22, 2026160.27160.42158.50159.30159.300.29%489,962
Jan 21, 2026157.55159.46156.63158.84158.841.19%489,672
Jan 20, 2026157.40158.18156.51156.97156.97-1.43%438,810
Jan 16, 2026158.56159.85158.49159.24159.241.12%393,983
Jan 15, 2026157.64158.31157.33157.47157.470.70%323,800
Jan 14, 2026156.94157.09155.37156.38156.38-0.11%426,490
Jan 13, 2026156.54156.91155.96156.56156.56-0.21%511,023
Jan 12, 2026155.75157.02155.57156.89156.890.54%378,473
Jan 9, 2026155.27156.16154.82156.05156.050.84%431,391
Jan 8, 2026155.64155.64154.36154.75154.75-1.19%290,770
Jan 7, 2026158.01158.09156.43156.61156.61-0.51%407,806
Jan 6, 2026156.42157.52155.25157.42157.420.10%541,525
Jan 5, 2026157.12157.73156.54157.26157.260.92%458,165
Jan 2, 2026154.77155.92154.44155.82155.821.83%538,748
Dec 31, 2025154.08154.08152.95153.02153.02-0.78%212,597
Dec 30, 2025154.43154.69154.11154.23154.23-0.03%242,964
Dec 29, 2025154.23154.94154.04154.27154.27-0.37%203,585
Dec 26, 2025154.71154.91154.49154.84154.840.05%145,359
Dec 24, 2025154.65154.89154.37154.76154.760.08%121,994
Dec 23, 2025153.77154.69153.65154.64154.640.57%321,385
Dec 22, 2025153.58153.86153.06153.76153.760.66%315,364
Dec 19, 2025152.02153.29151.91152.75152.750.97%475,776
Dec 18, 2025151.56152.09150.82151.29151.290.99%277,543
Dec 17, 2025152.91153.14149.77149.80149.80-2.29%623,667
Dec 16, 2025153.64154.34152.64153.31153.31-0.29%277,788
Dec 15, 2025154.24154.39153.46153.75153.750.82%207,569