Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
145.26
+0.96 (0.67%)
At close: Aug 28, 2025, 4:00 PM
145.26
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:15 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025144.90145.49144.76145.34-0.72%138,406
Aug 27, 2025143.86144.51143.72144.30144.300.09%225,273
Aug 26, 2025143.17144.38143.10144.17144.170.78%271,524
Aug 25, 2025144.13144.16143.03143.05143.05-1.05%283,949
Aug 22, 2025142.68144.97142.26144.56144.562.16%283,769
Aug 21, 2025141.76142.07141.23141.51141.51-0.51%220,377
Aug 20, 2025142.43142.47140.87142.24142.24-0.47%348,593
Aug 19, 2025143.98144.02142.62142.91142.91-0.68%259,092
Aug 18, 2025143.25143.96142.98143.89143.890.30%193,374
Aug 15, 2025144.01144.01143.21143.46143.46-0.29%129,553
Aug 14, 2025143.56144.28142.74143.88143.88-0.29%246,742
Aug 13, 2025145.36145.36143.38144.31144.31-0.39%226,854
Aug 12, 2025143.47145.02142.99144.88144.881.51%141,548
Aug 11, 2025143.15143.15142.40142.72142.72-0.48%145,447
Aug 8, 2025143.20143.59142.92143.41143.410.40%147,603
Aug 7, 2025143.74143.74142.18142.83142.830.67%134,567
Aug 6, 2025141.43142.13140.60141.88141.880.35%164,626
Aug 5, 2025142.62142.62140.33141.38141.38-1.01%223,707
Aug 4, 2025142.55143.04142.28142.82142.821.18%134,915
Aug 1, 2025141.24141.35139.65141.15141.15-0.75%243,230
Jul 31, 2025143.25144.02141.92142.22142.22-0.77%313,194
Jul 30, 2025143.38144.07142.57143.33143.330.24%187,834
Jul 29, 2025144.31144.31142.67142.99142.99-0.79%183,665
Jul 28, 2025145.02145.02143.72144.13144.13-0.46%142,843
Jul 25, 2025144.20145.29144.03144.79144.790.28%185,428
Jul 24, 2025144.68144.84144.12144.38144.38-0.61%162,723
Jul 23, 2025143.73145.44143.55145.26145.261.67%207,811
Jul 22, 2025143.10143.10140.90142.87142.87-216,695
Jul 21, 2025143.78143.80142.81142.87142.870.13%146,692
Jul 18, 2025143.70143.70142.51142.68142.68-0.22%149,425
Jul 17, 2025141.38143.01141.20142.99142.992.53%366,531
Jul 16, 2025138.98139.55137.85139.46139.460.45%726,219
Jul 15, 2025140.27140.35138.67138.83138.830.02%164,176
Jul 14, 2025138.23138.90138.00138.80138.800.39%110,073
Jul 11, 2025138.29138.93138.17138.26138.26-0.60%98,722
Jul 10, 2025139.39139.51137.80139.10139.10-0.22%177,750
Jul 9, 2025139.12139.47138.46139.41139.410.86%258,549
Jul 8, 2025138.21138.53137.56138.22138.220.10%173,135
Jul 7, 2025138.90139.28137.37138.08138.08-1.27%153,634
Jul 3, 2025139.29140.24139.29139.86139.860.52%75,597
Jul 2, 2025137.69139.14137.55139.14139.140.46%149,937
Jul 1, 2025138.63138.80137.54138.50138.50-0.37%187,428
Jun 30, 2025138.67139.26138.00139.02139.020.38%682,542
Jun 27, 2025138.56139.14137.64138.50138.501.08%141,133
Jun 26, 2025135.81137.34135.59137.02137.020.78%147,728
Jun 25, 2025136.55136.55135.47135.96135.14-0.38%97,903
Jun 24, 2025135.59136.79135.05136.48135.651.91%98,387
Jun 23, 2025132.44134.15131.86133.92133.110.90%191,977
Jun 20, 2025134.36134.36132.58132.73131.93-0.54%144,392
Jun 18, 2025134.00134.67133.30133.45132.640.01%175,243