Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
114.15
-1.73 (-1.49%)
At close: Mar 28, 2025, 4:00 PM
114.74
+0.59 (0.52%)
After-hours: Mar 28, 2025, 7:00 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025115.12115.30113.84114.15114.15-1.49%98,521
Mar 27, 2025116.55116.62115.28115.88115.88-0.80%111,956
Mar 26, 2025119.05119.05116.43116.82116.68-2.28%118,365
Mar 25, 2025119.74119.80119.00119.55119.410.09%53,757
Mar 24, 2025119.18119.69118.83119.44119.301.24%95,333
Mar 21, 2025117.66118.22117.45117.98117.84-1.01%73,009
Mar 20, 2025118.62119.66118.23119.18119.04-0.48%131,203
Mar 19, 2025118.62120.39118.30119.75119.611.31%188,680
Mar 18, 2025118.79118.79117.55118.20118.06-0.52%1,379,229
Mar 17, 2025117.28119.25117.18118.82118.681.45%94,660
Mar 14, 2025116.25117.20115.80117.12116.982.29%151,250
Mar 13, 2025115.37115.37114.11114.50114.36-1.28%149,151
Mar 12, 2025116.35116.65115.05115.99115.851.10%132,353
Mar 11, 2025114.94115.77113.56114.73114.590.55%184,334
Mar 10, 2025115.32115.69113.06114.10113.96-2.74%218,057
Mar 7, 2025115.30117.41115.23117.31117.171.88%105,502
Mar 6, 2025115.55116.47114.87115.14115.00-1.77%196,239
Mar 5, 2025115.92117.42115.62117.22117.082.14%183,076
Mar 4, 2025114.04116.52112.30114.76114.62-0.34%244,034
Mar 3, 2025118.64118.64114.41115.15115.01-1.88%149,052
Feb 28, 2025117.04117.43115.78117.36117.220.12%176,132
Feb 27, 2025119.99119.99117.18117.22117.08-2.63%167,056
Feb 26, 2025120.66121.50120.08120.39120.250.71%161,144
Feb 25, 2025120.00120.21118.69119.54119.40-0.49%117,170
Feb 24, 2025122.27122.27120.00120.13119.99-1.67%95,670
Feb 21, 2025124.57125.00121.88122.17122.02-1.99%138,941
Feb 20, 2025125.50125.50123.78124.65124.500.44%167,125
Feb 19, 2025124.01124.33123.69124.10123.95-0.08%135,183
Feb 18, 2025123.95124.35123.74124.20124.051.04%236,616
Feb 14, 2025122.90123.02122.54122.92122.770.66%183,437
Feb 13, 2025121.98122.22121.12122.12121.971.13%162,618
Feb 12, 2025119.72121.13119.54120.75120.61-0.61%210,442
Feb 11, 2025121.66121.76121.00121.49121.34-0.19%129,135
Feb 10, 2025121.44121.74121.12121.72121.570.82%75,910
Feb 7, 2025121.23122.19120.45120.73120.59-0.61%143,956
Feb 6, 2025121.12121.50120.59121.47121.320.71%196,392
Feb 5, 2025120.67121.04120.00120.61120.471.09%112,796
Feb 4, 2025119.16119.56118.84119.31119.170.62%141,003
Feb 3, 2025117.59119.32117.20118.57118.43-1.80%238,959
Jan 31, 2025121.25122.35120.62120.74120.60-0.67%131,911
Jan 30, 2025120.92122.11120.58121.56121.411.85%127,382
Jan 29, 2025119.33119.95118.89119.35119.210.41%187,207
Jan 28, 2025120.07120.07117.41118.86118.72-1.08%424,072
Jan 27, 2025121.95122.00119.44120.16120.02-5.62%276,615
Jan 24, 2025128.15128.43127.11127.32127.17-0.37%247,079
Jan 23, 2025126.98127.89126.47127.79127.640.61%181,772
Jan 22, 2025127.48128.04126.98127.02126.870.99%298,265
Jan 21, 2025124.44125.77123.79125.77125.622.37%370,603
Jan 17, 2025122.69123.26122.60122.86122.711.09%115,580
Jan 16, 2025121.29121.85120.65121.53121.380.52%214,614