First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
151.59
-1.88 (-1.22%)
At close: Oct 7, 2025, 4:00 PM EDT
155.00
+3.41 (2.25%)
Pre-market: Oct 8, 2025, 8:57 AM EDT
GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 145.07 | 145.07 | 142.58 | 142.91 | 142.68 | -1.62% | 160,835 |
| Aug 28, 2025 | 144.90 | 145.49 | 144.76 | 145.26 | 145.03 | 0.67% | 182,520 |
| Aug 27, 2025 | 143.86 | 144.51 | 143.72 | 144.30 | 144.07 | 0.09% | 225,273 |
| Aug 26, 2025 | 143.17 | 144.38 | 143.10 | 144.17 | 143.94 | 0.78% | 271,524 |
| Aug 25, 2025 | 144.13 | 144.16 | 143.03 | 143.05 | 142.82 | -1.05% | 283,949 |
| Aug 22, 2025 | 142.68 | 144.97 | 142.26 | 144.56 | 144.33 | 2.16% | 283,769 |
| Aug 21, 2025 | 141.76 | 142.07 | 141.23 | 141.51 | 141.29 | -0.51% | 220,377 |
| Aug 20, 2025 | 142.43 | 142.47 | 140.87 | 142.24 | 142.01 | -0.47% | 348,593 |
| Aug 19, 2025 | 143.98 | 144.02 | 142.62 | 142.91 | 142.68 | -0.68% | 259,092 |
| Aug 18, 2025 | 143.25 | 143.96 | 142.98 | 143.89 | 143.66 | 0.30% | 193,374 |
| Aug 15, 2025 | 144.01 | 144.01 | 143.21 | 143.46 | 143.23 | -0.29% | 129,553 |
| Aug 14, 2025 | 143.56 | 144.28 | 142.74 | 143.88 | 143.65 | -0.29% | 246,742 |
| Aug 13, 2025 | 145.36 | 145.36 | 143.38 | 144.31 | 144.08 | -0.39% | 226,854 |
| Aug 12, 2025 | 143.47 | 145.02 | 142.99 | 144.88 | 144.65 | 1.51% | 141,548 |
| Aug 11, 2025 | 143.15 | 143.15 | 142.40 | 142.72 | 142.49 | -0.48% | 145,447 |
| Aug 8, 2025 | 143.20 | 143.59 | 142.92 | 143.41 | 143.18 | 0.40% | 147,603 |
| Aug 7, 2025 | 143.74 | 143.74 | 142.18 | 142.83 | 142.60 | 0.67% | 134,567 |
| Aug 6, 2025 | 141.43 | 142.13 | 140.60 | 141.88 | 141.65 | 0.35% | 164,626 |
| Aug 5, 2025 | 142.62 | 142.62 | 140.33 | 141.38 | 141.16 | -1.01% | 223,707 |
| Aug 4, 2025 | 142.55 | 143.04 | 142.28 | 142.82 | 142.59 | 1.18% | 134,915 |
| Aug 1, 2025 | 141.24 | 141.35 | 139.65 | 141.15 | 140.93 | -0.75% | 243,230 |
| Jul 31, 2025 | 143.25 | 144.02 | 141.92 | 142.22 | 141.99 | -0.77% | 313,194 |
| Jul 30, 2025 | 143.38 | 144.07 | 142.57 | 143.33 | 143.10 | 0.24% | 187,834 |
| Jul 29, 2025 | 144.31 | 144.31 | 142.67 | 142.99 | 142.76 | -0.79% | 183,665 |