Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
122.17
-2.48 (-1.99%)
Feb 21, 2025, 4:00 PM EST - Market closed

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025124.57125.00121.88122.17122.17-1.99%138,941
Feb 20, 2025125.50125.50123.78124.65124.650.44%167,125
Feb 19, 2025124.01124.33123.69124.10124.10-0.08%135,183
Feb 18, 2025123.95124.35123.74124.20124.201.04%236,616
Feb 14, 2025122.90123.02122.54122.92122.920.66%183,437
Feb 13, 2025121.98122.22121.12122.12122.121.13%162,618
Feb 12, 2025119.72121.13119.54120.75120.75-0.61%210,442
Feb 11, 2025121.66121.76121.00121.49121.49-0.19%129,135
Feb 10, 2025121.44121.74121.12121.72121.720.82%75,910
Feb 7, 2025121.23122.19120.45120.73120.73-0.61%143,956
Feb 6, 2025121.12121.50120.59121.47121.470.71%196,392
Feb 5, 2025120.67121.04120.00120.61120.611.09%112,796
Feb 4, 2025119.16119.56118.84119.31119.310.62%141,003
Feb 3, 2025117.59119.32117.20118.57118.57-1.80%238,959
Jan 31, 2025121.25122.35120.62120.74120.74-0.67%131,911
Jan 30, 2025120.92122.11120.58121.56121.561.85%127,382
Jan 29, 2025119.33119.95118.89119.35119.350.41%187,207
Jan 28, 2025120.07120.07117.41118.86118.86-1.08%424,072
Jan 27, 2025121.95122.00119.44120.16120.16-5.62%276,615
Jan 24, 2025128.15128.43127.11127.32127.32-0.37%247,079
Jan 23, 2025126.98127.89126.47127.79127.790.61%181,772
Jan 22, 2025127.48128.04126.98127.02127.020.99%298,265
Jan 21, 2025124.44125.77123.79125.77125.772.37%370,603
Jan 17, 2025122.69123.26122.60122.86122.861.09%115,580
Jan 16, 2025121.29121.85120.65121.53121.530.52%214,614
Jan 15, 2025121.55121.55120.44120.90120.901.42%194,569
Jan 14, 2025119.31119.63118.55119.21119.210.67%196,603
Jan 13, 2025117.27118.42116.78118.42118.42-0.26%134,349
Jan 10, 2025119.53119.54118.24118.73118.73-1.77%141,367
Jan 8, 2025121.04121.04119.77120.87120.87-0.47%238,318
Jan 7, 2025122.74123.30121.05121.44121.44-0.74%142,646
Jan 6, 2025122.46123.41122.13122.35122.351.12%146,062
Jan 3, 2025119.59121.05119.37120.99120.991.54%165,750
Jan 2, 2025120.18120.19118.69119.15119.15-0.16%315,324
Dec 31, 2024119.73120.18118.97119.34119.34-0.23%122,497
Dec 30, 2024119.40120.07118.59119.61119.61-0.77%120,609
Dec 27, 2024120.82121.14119.90120.54120.54-0.88%96,569
Dec 26, 2024120.89122.00120.77121.61121.61-0.28%68,935
Dec 24, 2024120.79121.95120.62121.95121.950.96%58,609
Dec 23, 2024120.25120.81119.89120.79120.790.23%526,449
Dec 20, 2024118.70121.45118.61120.51120.510.97%106,158
Dec 19, 2024120.08120.68119.14119.35119.35-0.14%212,338
Dec 18, 2024123.93124.25119.52119.52119.52-3.28%215,288
Dec 17, 2024124.51124.51123.41123.57123.57-0.81%139,122
Dec 16, 2024124.45124.88123.90124.58124.580.30%120,736
Dec 13, 2024124.65124.71123.79124.21124.21-0.32%72,964
Dec 12, 2024125.55125.56124.57124.61124.34-1.02%72,657
Dec 11, 2024125.53126.15124.74125.89125.611.25%168,625
Dec 10, 2024125.18125.18124.19124.34124.07-0.96%155,335
Dec 9, 2024127.22127.22125.43125.55125.28-1.00%272,587
Dec 6, 2024127.16127.17126.29126.82126.540.08%187,766
Dec 5, 2024126.89127.59126.64126.72126.44-0.19%214,765
Dec 4, 2024126.60127.09126.22126.96126.680.92%270,317
Dec 3, 2024126.05126.12125.39125.80125.52-0.21%237,619
Dec 2, 2024126.31126.43125.62126.07125.790.03%187,579
Nov 29, 2024125.41126.15125.34126.03125.750.65%86,778
Nov 27, 2024125.98126.03124.83125.22124.95-0.41%112,019
Nov 26, 2024126.15126.15125.46125.74125.46-0.28%149,700
Nov 25, 2024126.94126.94125.71126.09125.810.50%122,640
Nov 22, 2024125.02125.72124.74125.46125.190.72%145,406
Nov 21, 2024123.77125.05123.20124.56124.290.87%217,056
Nov 20, 2024123.40123.87122.52123.49123.22-0.51%117,567
Nov 19, 2024122.45124.19122.10124.12123.850.65%124,895
Nov 18, 2024123.08123.62122.49123.32123.050.16%117,657
Nov 15, 2024123.48123.79122.67123.12122.85-0.76%87,517
Nov 14, 2024125.34125.34123.88124.06123.79-0.58%121,726
Nov 13, 2024125.18125.42124.24124.78124.51-0.09%117,168
Nov 12, 2024126.82126.82124.19124.89124.62-2.26%151,752
Nov 11, 2024127.81127.84127.13127.78127.500.95%154,029
Nov 8, 2024125.92126.72125.48126.58126.300.21%123,648
Nov 7, 2024125.96126.51125.56126.31126.030.78%143,918
Nov 6, 2024123.96125.68123.32125.33125.061.28%158,535
Nov 5, 2024122.39123.82122.14123.75123.481.65%72,920
Nov 4, 2024122.38122.77121.54121.74121.47-0.24%69,763
Nov 1, 2024122.35122.57121.71122.03121.760.30%71,153
Oct 31, 2024122.49122.50120.67121.67121.40-1.88%86,879
Oct 30, 2024124.73124.96124.00124.00123.73-0.95%81,533
Oct 29, 2024125.17125.33124.38125.19124.92-0.81%83,190
Oct 28, 2024125.88126.42125.08126.21125.931.28%284,324
Oct 25, 2024125.46125.76124.45124.62124.35-0.26%65,936
Oct 24, 2024124.71124.94124.12124.94124.670.97%96,676
Oct 23, 2024124.01124.53123.02123.74123.47-0.96%78,915
Oct 22, 2024125.10125.18124.42124.94124.67-0.86%73,176
Oct 21, 2024126.42126.68125.49126.03125.75-0.44%63,199
Oct 18, 2024126.62126.82126.14126.59126.310.15%57,735
Oct 17, 2024127.25127.25126.37126.40126.120.73%85,044
Oct 16, 2024125.52125.71125.22125.48125.210.14%176,331
Oct 15, 2024127.43127.43124.86125.30125.03-1.56%324,236
Oct 14, 2024126.66127.44126.33127.29127.010.76%124,883
Oct 11, 2024125.24126.42125.05126.33126.050.68%78,565
Oct 10, 2024125.91125.91124.76125.48125.21-0.91%108,190
Oct 9, 2024125.62126.76125.46126.63126.350.84%150,348
Oct 8, 2024125.53125.85125.02125.58125.300.44%121,570
Oct 7, 2024124.82125.35124.46125.03124.76-0.14%60,520
Oct 4, 2024124.73125.21124.06125.21124.940.67%71,026
Oct 3, 2024124.94124.97123.80124.38124.11-1.12%98,359
Oct 2, 2024125.75126.16125.00125.79125.51-0.44%79,748
Oct 1, 2024127.60127.60125.52126.34126.06-0.72%151,238
Sep 30, 2024127.29127.35126.08127.25126.97-0.37%100,826
Sep 27, 2024128.23128.44127.43127.72127.44-0.64%311,142