First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
156.14
+1.51 (0.98%)
Nov 10, 2025, 4:00 PM EST - Market closed
GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 156.16 | 156.56 | 154.81 | 156.14 | 156.14 | 0.98% | 231,645 |
| Nov 7, 2025 | 153.28 | 154.64 | 152.15 | 154.63 | 154.63 | -0.34% | 308,031 |
| Nov 6, 2025 | 156.44 | 156.68 | 154.25 | 155.15 | 155.15 | -1.29% | 336,262 |
| Nov 5, 2025 | 155.35 | 158.09 | 155.29 | 157.18 | 157.18 | 1.82% | 400,913 |
| Nov 4, 2025 | 154.85 | 155.00 | 153.41 | 154.37 | 154.37 | -2.02% | 491,216 |
| Nov 3, 2025 | 157.59 | 157.78 | 156.58 | 157.55 | 157.55 | 0.29% | 303,085 |
| Oct 31, 2025 | 157.57 | 158.11 | 156.44 | 157.10 | 157.10 | 0.04% | 289,775 |
| Oct 30, 2025 | 157.11 | 158.49 | 156.82 | 157.04 | 157.04 | -1.18% | 420,147 |
| Oct 29, 2025 | 158.48 | 159.97 | 157.78 | 158.91 | 158.91 | 0.36% | 501,130 |
| Oct 28, 2025 | 158.13 | 158.84 | 157.25 | 158.34 | 158.34 | 0.27% | 344,274 |
| Oct 27, 2025 | 158.20 | 158.37 | 157.51 | 157.92 | 157.92 | 0.83% | 313,257 |
| Oct 24, 2025 | 156.52 | 157.10 | 156.31 | 156.62 | 156.62 | 1.08% | 308,684 |
| Oct 23, 2025 | 152.91 | 155.29 | 152.91 | 154.95 | 154.95 | 1.70% | 326,681 |
| Oct 22, 2025 | 155.19 | 155.21 | 151.14 | 152.36 | 152.36 | -1.42% | 320,639 |
| Oct 21, 2025 | 154.86 | 155.13 | 153.94 | 154.56 | 154.56 | -0.57% | 218,844 |
| Oct 20, 2025 | 154.96 | 155.61 | 154.70 | 155.44 | 155.44 | 0.82% | 242,260 |
| Oct 17, 2025 | 154.43 | 154.52 | 153.11 | 154.18 | 154.18 | -0.58% | 247,953 |
| Oct 16, 2025 | 155.57 | 155.78 | 154.14 | 155.08 | 155.08 | 0.23% | 827,277 |
| Oct 15, 2025 | 153.84 | 154.91 | 153.00 | 154.73 | 154.73 | 1.54% | 1,136,000 |
| Oct 14, 2025 | 150.54 | 153.18 | 149.83 | 152.38 | 152.38 | 0.24% | 328,851 |
| Oct 13, 2025 | 151.05 | 152.56 | 150.97 | 152.01 | 152.01 | 1.67% | 269,428 |
| Oct 10, 2025 | 153.23 | 153.58 | 149.52 | 149.52 | 149.52 | -2.06% | 226,668 |
| Oct 9, 2025 | 154.15 | 154.15 | 152.22 | 152.66 | 152.66 | -0.50% | 368,672 |
| Oct 8, 2025 | 152.41 | 153.47 | 151.83 | 153.42 | 153.42 | 1.21% | 383,775 |
| Oct 7, 2025 | 153.59 | 153.62 | 151.38 | 151.59 | 151.59 | -1.22% | 298,274 |
| Oct 6, 2025 | 153.54 | 153.87 | 152.83 | 153.47 | 153.47 | 0.80% | 226,409 |
| Oct 3, 2025 | 152.89 | 152.97 | 151.76 | 152.25 | 152.25 | -0.29% | 295,670 |
| Oct 2, 2025 | 153.13 | 153.55 | 151.84 | 152.70 | 152.70 | 0.39% | 384,392 |
| Oct 1, 2025 | 151.00 | 152.35 | 150.83 | 152.10 | 152.10 | 0.68% | 244,887 |
| Sep 30, 2025 | 149.67 | 151.16 | 149.67 | 151.08 | 151.08 | 0.95% | 238,397 |
| Sep 29, 2025 | 149.97 | 150.17 | 149.30 | 149.66 | 149.66 | 0.35% | 201,764 |
| Sep 26, 2025 | 148.83 | 149.16 | 148.00 | 149.14 | 149.14 | 0.75% | 349,791 |
| Sep 25, 2025 | 148.47 | 148.47 | 146.93 | 148.04 | 148.04 | -1.16% | 261,567 |
| Sep 24, 2025 | 150.37 | 150.44 | 149.40 | 149.78 | 149.54 | -0.03% | 188,912 |
| Sep 23, 2025 | 151.63 | 151.81 | 149.77 | 149.83 | 149.59 | -0.91% | 358,296 |
| Sep 22, 2025 | 149.39 | 151.36 | 149.16 | 151.20 | 150.96 | 1.23% | 255,422 |
| Sep 19, 2025 | 149.92 | 149.92 | 148.59 | 149.36 | 149.12 | 0.03% | 243,117 |
| Sep 18, 2025 | 148.63 | 149.82 | 148.00 | 149.31 | 149.07 | 0.99% | 215,411 |
| Sep 17, 2025 | 148.68 | 148.99 | 146.72 | 147.84 | 147.61 | -0.61% | 394,002 |
| Sep 16, 2025 | 149.58 | 149.63 | 148.06 | 148.74 | 148.50 | -0.38% | 242,362 |
| Sep 15, 2025 | 148.85 | 149.44 | 148.60 | 149.31 | 149.07 | 0.67% | 186,556 |
| Sep 12, 2025 | 148.23 | 148.73 | 147.93 | 148.32 | 148.08 | 0.02% | 404,070 |
| Sep 11, 2025 | 148.60 | 148.67 | 147.84 | 148.29 | 148.05 | 0.61% | 192,222 |
| Sep 10, 2025 | 146.99 | 148.45 | 146.94 | 147.39 | 147.16 | 2.13% | 290,091 |
| Sep 9, 2025 | 144.44 | 144.54 | 143.30 | 144.32 | 144.09 | -0.23% | 1,566,263 |
| Sep 8, 2025 | 144.48 | 144.93 | 143.93 | 144.65 | 144.42 | 0.97% | 228,032 |
| Sep 5, 2025 | 143.98 | 144.25 | 141.93 | 143.26 | 143.03 | 0.44% | 166,438 |
| Sep 4, 2025 | 141.52 | 143.00 | 141.12 | 142.63 | 142.40 | 1.20% | 345,484 |
| Sep 3, 2025 | 141.36 | 141.45 | 140.39 | 140.94 | 140.72 | 0.37% | 181,639 |
| Sep 2, 2025 | 139.92 | 140.51 | 139.18 | 140.43 | 140.21 | -1.73% | 273,595 |