Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
165.77
-1.34 (-0.80%)
At close: Feb 5, 2026, 4:00 PM EST
165.89
+0.12 (0.07%)
After-hours: Feb 5, 2026, 7:56 PM EST

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026165.82167.14164.86165.77165.77-0.80%595,955
Feb 4, 2026170.10171.40165.82167.11167.11-0.42%592,431
Feb 3, 2026165.81168.37165.37167.81167.810.97%657,709
Feb 2, 2026164.52166.36164.52166.20166.200.81%517,032
Jan 30, 2026165.97166.62164.14164.87164.87-1.22%422,878
Jan 29, 2026167.69167.69164.40166.91166.911.43%556,324
Jan 28, 2026164.00164.86163.22164.56164.560.19%841,761
Jan 27, 2026162.79164.41162.15164.24164.242.04%616,522
Jan 26, 2026160.50161.29160.10160.96160.960.64%541,408
Jan 23, 2026158.91159.94158.24159.93159.930.40%654,790
Jan 22, 2026160.27160.42158.50159.30159.300.29%489,627
Jan 21, 2026157.55159.46156.63158.84158.841.19%489,136
Jan 20, 2026157.40158.18156.51156.97156.97-1.43%438,095
Jan 16, 2026158.56159.85158.49159.24159.241.12%393,740
Jan 15, 2026157.64158.31157.33157.47157.470.70%323,570
Jan 14, 2026156.94157.09155.37156.38156.38-0.11%398,228
Jan 13, 2026156.54156.91155.96156.56156.56-0.21%510,752
Jan 12, 2026155.75157.02155.57156.89156.890.54%377,942
Jan 9, 2026155.27156.16154.82156.05156.050.84%431,237
Jan 8, 2026155.64155.64154.36154.75154.75-1.19%290,615
Jan 7, 2026158.01158.09156.43156.61156.61-0.51%407,644
Jan 6, 2026156.42157.52155.25157.42157.420.10%540,770
Jan 5, 2026157.12157.73156.54157.26157.260.92%457,877
Jan 2, 2026154.77155.92154.44155.82155.821.83%538,652
Dec 31, 2025154.08154.08152.95153.02153.02-0.78%210,805
Dec 30, 2025154.43154.69154.11154.23154.23-0.03%242,835
Dec 29, 2025154.23154.94154.04154.27154.27-0.37%203,293
Dec 26, 2025154.71154.91154.49154.84154.840.05%145,326
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