Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
124.70
+1.21 (0.98%)
Nov 21, 2024, 12:34 PM EST - Market open

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024123.40123.87122.52123.49123.49-0.51%117,567
Nov 19, 2024122.45124.19122.10124.12124.120.65%124,895
Nov 18, 2024123.08123.62122.49123.32123.320.16%117,657
Nov 15, 2024123.48123.79122.67123.12123.12-0.76%87,517
Nov 14, 2024125.34125.34123.88124.06124.06-0.58%121,726
Nov 13, 2024125.18125.42124.24124.78124.78-0.09%117,168
Nov 12, 2024126.82126.82124.19124.89124.89-2.26%151,752
Nov 11, 2024127.81127.84127.13127.78127.780.95%154,029
Nov 8, 2024125.92126.72125.48126.58126.580.21%123,648
Nov 7, 2024125.96126.51125.56126.31126.310.78%143,918
Nov 6, 2024123.96125.68123.32125.33125.331.28%158,535
Nov 5, 2024122.39123.82122.14123.75123.751.65%72,920
Nov 4, 2024122.38122.77121.54121.74121.74-0.24%69,763
Nov 1, 2024122.35122.57121.71122.03122.030.30%71,153
Oct 31, 2024122.49122.50120.67121.67121.67-1.88%86,879
Oct 30, 2024124.73124.96124.00124.00124.00-0.95%81,533
Oct 29, 2024125.17125.33124.38125.19125.19-0.81%83,190
Oct 28, 2024125.88126.42125.08126.21126.211.28%284,324
Oct 25, 2024125.46125.76124.45124.62124.62-0.26%65,936
Oct 24, 2024124.71124.94124.12124.94124.940.97%96,676
Oct 23, 2024124.01124.53123.02123.74123.74-0.96%78,915
Oct 22, 2024125.10125.18124.42124.94124.94-0.86%73,176
Oct 21, 2024126.42126.68125.49126.03126.03-0.44%63,199
Oct 18, 2024126.62126.82126.14126.59126.590.15%57,735
Oct 17, 2024127.25127.25126.37126.40126.400.73%85,044
Oct 16, 2024125.52125.71125.22125.48125.480.14%176,331
Oct 15, 2024127.43127.43124.86125.30125.30-1.56%324,236
Oct 14, 2024126.66127.44126.33127.29127.290.76%124,883
Oct 11, 2024125.24126.42125.05126.33126.330.68%78,565
Oct 10, 2024125.91125.91124.76125.48125.48-0.91%108,190
Oct 9, 2024125.62126.76125.46126.63126.630.84%150,348
Oct 8, 2024125.53125.85125.02125.58125.580.44%121,570
Oct 7, 2024124.82125.35124.46125.03125.03-0.14%60,520
Oct 4, 2024124.73125.21124.06125.21125.210.67%71,026
Oct 3, 2024124.94124.97123.80124.38124.38-1.12%98,359
Oct 2, 2024125.75126.16125.00125.79125.79-0.44%79,748
Oct 1, 2024127.60127.60125.52126.34126.34-0.72%151,238
Sep 30, 2024127.29127.35126.08127.25127.25-0.37%100,826
Sep 27, 2024128.23128.44127.43127.72127.72-0.64%311,142
Sep 26, 2024128.72129.02127.57128.54128.541.43%135,170
Sep 25, 2024127.48127.51126.61126.73126.48-0.49%244,701
Sep 24, 2024126.88127.35126.15127.35127.100.79%125,325
Sep 23, 2024125.57126.59125.57126.35126.100.72%129,637
Sep 20, 2024125.52125.63124.74125.45125.21-0.36%88,625
Sep 19, 2024125.36126.19124.47125.90125.652.07%152,990
Sep 18, 2024123.53125.20123.00123.35123.11-0.06%87,794
Sep 17, 2024123.26123.72122.82123.42123.180.67%71,498
Sep 16, 2024122.00122.60121.43122.60122.360.69%49,733
Sep 13, 2024121.28122.07120.91121.76121.520.82%79,712
Sep 12, 2024119.30120.82119.13120.77120.530.95%166,706
Sep 11, 2024118.09119.80116.47119.63119.401.81%102,985
Sep 10, 2024117.49117.63116.39117.50117.270.30%56,241
Sep 9, 2024116.95117.49116.44117.15116.921.36%78,675
Sep 6, 2024118.23118.43115.21115.58115.36-2.34%66,888
Sep 5, 2024118.42118.62117.56118.35118.120.09%80,711
Sep 4, 2024118.07118.98117.44118.24118.01-0.08%84,948
Sep 3, 2024121.64121.64118.23118.34118.11-3.00%82,657
Aug 30, 2024121.44122.10120.68122.00121.761.05%39,713
Aug 29, 2024120.90121.87120.56120.73120.500.36%90,475
Aug 28, 2024121.12121.20119.88120.30120.07-0.67%73,430
Aug 27, 2024120.84121.20120.20121.11120.870.14%74,833
Aug 26, 2024121.79121.79120.76120.94120.70-0.70%92,846
Aug 23, 2024120.23121.80120.01121.79121.552.04%72,206
Aug 22, 2024120.76120.83119.08119.36119.13-0.94%115,329
Aug 21, 2024119.81120.74119.73120.49120.261.06%37,271
Aug 20, 2024119.75119.82118.94119.23119.00-0.40%92,730
Aug 19, 2024118.42119.71118.00119.71119.481.30%69,592
Aug 16, 2024118.07118.19117.51118.17117.940.13%65,344
Aug 15, 2024117.22118.28117.22118.02117.791.37%60,435
Aug 14, 2024116.17116.47115.61116.43116.200.39%101,222
Aug 13, 2024114.63115.98114.30115.98115.752.14%70,720
Aug 12, 2024113.81114.16113.10113.55113.33-0.31%53,666
Aug 9, 2024113.38114.01112.60113.90113.680.51%157,417
Aug 8, 2024111.52113.41111.03113.32113.102.39%203,693
Aug 7, 2024112.73113.25110.47110.68110.46-0.15%173,476
Aug 6, 2024110.10112.04109.48110.85110.630.72%99,883
Aug 5, 2024108.55111.27107.51110.06109.85-2.71%332,695
Aug 2, 2024114.39114.48112.41113.12112.90-2.47%133,330
Aug 1, 2024118.85119.29115.20115.99115.76-2.70%106,026
Jul 31, 2024118.36120.07118.27119.21118.982.79%76,272
Jul 30, 2024117.55117.72115.50115.97115.74-0.91%79,358
Jul 29, 2024117.51117.65116.55117.03116.80-0.52%56,767
Jul 26, 2024117.00118.01116.82117.64117.412.03%104,449
Jul 25, 2024116.31117.23114.59115.30115.08-1.35%265,757
Jul 24, 2024119.26119.26116.77116.88116.65-2.27%84,697
Jul 23, 2024119.83120.19119.31119.60119.37-0.19%73,986
Jul 22, 2024119.03119.83118.59119.83119.601.97%69,858
Jul 19, 2024119.03119.03117.51117.51117.28-0.77%159,974
Jul 18, 2024119.58120.47118.00118.42118.19-1.11%155,194
Jul 17, 2024122.06122.06119.75119.75119.52-2.75%189,855
Jul 16, 2024121.42123.14121.42123.14122.901.42%96,456
Jul 15, 2024122.76122.76121.30121.41121.17-1.12%163,046
Jul 12, 2024122.36123.45121.95122.78122.540.94%84,539
Jul 11, 2024122.12122.63121.45121.64121.400.65%126,673
Jul 10, 2024119.78120.91119.39120.85120.611.73%123,890
Jul 9, 2024119.26119.31118.51118.80118.570.03%98,981
Jul 8, 2024118.24119.07118.24118.76118.530.44%89,752
Jul 5, 2024118.92118.92117.47118.24118.01-90,184
Jul 3, 2024116.96118.24116.64118.24118.011.98%121,623
Jul 2, 2024115.05115.94114.51115.94115.710.70%62,378