Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
154.86
+0.10 (0.06%)
Dec 26, 2025, 3:29 PM EST - Market open

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025154.71154.83154.49154.73--0.02%122,427
Dec 24, 2025154.65154.89154.37154.76154.760.08%121,615
Dec 23, 2025153.77154.69153.65154.64154.640.57%321,052
Dec 22, 2025153.58153.86153.06153.76153.760.66%315,312
Dec 19, 2025152.02153.29151.91152.75152.750.97%475,675
Dec 18, 2025151.56152.09150.82151.29151.290.99%277,543
Dec 17, 2025152.91153.14149.77149.80149.80-2.29%623,564
Dec 16, 2025153.64154.34152.64153.31153.31-0.29%276,933
Dec 15, 2025154.24154.39153.46153.75153.750.82%207,501
Dec 12, 2025155.75155.75151.66152.50152.50-1.99%355,769
Dec 11, 2025154.84155.62153.50155.59155.250.14%267,251
Dec 10, 2025153.86155.76153.29155.38155.041.30%309,041
Dec 9, 2025153.34153.98153.00153.38153.05-0.47%260,817
Dec 8, 2025154.41154.81153.66154.11153.780.36%213,608
Dec 5, 2025154.52154.52153.34153.55153.22-0.19%248,733
Dec 4, 2025153.11154.23152.80153.85153.520.86%307,151
Dec 3, 2025151.62152.63150.76152.54152.210.54%276,686
Dec 2, 2025152.26152.34150.99151.72151.390.52%325,024
Dec 1, 2025151.49151.87150.85150.93150.60-1.15%194,755
Nov 28, 2025152.04152.76151.58152.68152.350.75%91,626
Nov 26, 2025150.19151.86149.97151.54151.211.69%220,991
Nov 25, 2025147.90149.13146.14149.02148.700.76%358,969
Nov 24, 2025147.51148.47147.23147.90147.580.78%281,528
Nov 21, 2025146.26147.42144.62146.76146.440.17%416,475
Nov 20, 2025151.95152.44146.43146.51146.19-1.91%329,194
Nov 19, 2025149.43150.48148.70149.37149.050.35%335,483
Nov 18, 2025149.21149.72147.93148.85148.53-1.18%384,577
Nov 17, 2025151.83152.65149.82150.62150.29-1.37%277,047
Nov 14, 2025150.97153.70150.41152.71152.38-0.12%321,071
Nov 13, 2025155.79155.96152.46152.89152.56-2.15%304,514
Nov 12, 2025156.08156.48155.70156.25155.910.44%258,819
Nov 11, 2025156.22156.22154.82155.57155.23-0.37%367,097
Nov 10, 2025156.16156.56154.81156.14155.800.98%231,645
Nov 7, 2025153.28154.64152.15154.63154.29-0.34%308,031
Nov 6, 2025156.44156.68154.25155.15154.81-1.29%336,262
Nov 5, 2025155.35158.09155.29157.18156.841.82%401,063
Nov 4, 2025154.85155.00153.41154.37154.03-2.02%491,216
Nov 3, 2025157.59157.78156.58157.55157.210.29%303,085
Oct 31, 2025157.57158.11156.44157.10156.760.04%289,775
Oct 30, 2025157.11158.49156.82157.04156.70-1.18%420,147
Oct 29, 2025158.48159.97157.78158.91158.560.36%501,130
Oct 28, 2025158.13158.84157.25158.34158.000.27%344,274
Oct 27, 2025158.20158.37157.51157.92157.580.83%313,257
Oct 24, 2025156.52157.10156.31156.62156.281.08%308,684
Oct 23, 2025152.91155.29152.91154.95154.611.70%326,681
Oct 22, 2025155.19155.21151.14152.36152.03-1.42%320,639
Oct 21, 2025154.86155.13153.94154.56154.22-0.57%218,844
Oct 20, 2025154.96155.61154.70155.44155.100.82%242,260
Oct 17, 2025154.43154.52153.11154.18153.85-0.58%247,953
Oct 16, 2025155.57155.78154.14155.08154.740.23%827,277