Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
117.74
-0.40 (-0.34%)
Apr 28, 2025, 4:00 PM EDT - Market closed

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025117.81118.61116.81117.82117.82-0.27%73,194
Apr 25, 2025117.04118.14116.58118.14118.141.46%59,464
Apr 24, 2025114.28116.55114.28116.44116.442.62%58,081
Apr 23, 2025115.05115.56113.38113.47113.470.88%96,307
Apr 22, 2025110.94112.76110.94112.48112.481.78%61,440
Apr 21, 2025111.69111.72109.48110.51110.51-1.71%129,668
Apr 17, 2025112.09113.21111.88112.43112.430.96%97,557
Apr 16, 2025111.79112.84110.50111.36111.36-1.31%60,483
Apr 15, 2025113.00113.72112.79112.84112.840.49%91,666
Apr 14, 2025112.56112.93111.08112.29112.290.84%97,847
Apr 11, 2025109.18111.48108.35111.35111.352.40%159,691
Apr 10, 2025109.31109.59106.00108.74108.74-2.53%98,412
Apr 9, 2025102.04112.15101.54111.56111.569.71%323,347
Apr 8, 2025106.40107.13100.53101.69101.69-1.42%254,216
Apr 7, 2025100.70107.7299.78103.16103.16-1.35%238,848
Apr 4, 2025107.09107.58103.81104.57104.57-6.01%206,203
Apr 3, 2025112.41113.41110.94111.26111.26-3.28%135,280
Apr 2, 2025112.33115.40112.33115.03115.030.98%109,519
Apr 1, 2025112.72114.13112.20113.91113.910.69%72,185
Mar 31, 2025112.19113.39111.14113.13113.13-0.89%101,353
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