Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
128.98
+0.21 (0.16%)
May 23, 2025, 4:00 PM - Market closed

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025127.30129.44127.10128.98128.980.16%155,689
May 22, 2025128.41129.52127.75128.77128.77-0.17%116,605
May 21, 2025129.62130.70128.72128.99128.99-1.21%89,294
May 20, 2025129.77130.57129.77130.57130.570.63%87,481
May 19, 2025128.00129.84127.81129.75129.750.34%155,861
May 16, 2025128.78129.39128.07129.31129.310.31%96,580
May 15, 2025128.45128.93128.01128.91128.910.73%108,420
May 14, 2025128.16128.44127.56127.98127.980.35%170,029
May 13, 2025126.20128.03126.17127.53127.531.44%62,511
May 12, 2025125.81126.29125.00125.72125.721.69%100,342
May 9, 2025123.65123.83123.15123.63123.630.38%68,160
May 8, 2025123.49124.06122.99123.16123.160.96%118,111
May 7, 2025121.83122.56121.47121.99121.990.19%92,023
May 6, 2025122.00122.02121.31121.76121.76-0.33%72,428
May 5, 2025121.80122.67121.80122.16122.16-0.02%60,725
May 2, 2025121.83122.50120.76122.19122.192.21%97,662
May 1, 2025119.86120.69119.30119.55119.550.78%73,688
Apr 30, 2025117.07118.83116.24118.62118.620.29%96,624
Apr 29, 2025117.29118.44117.24118.28118.280.39%80,954
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