Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
174.71
+8.02 (4.81%)
At close: Apr 8, 2026, 4:00 PM EDT
175.00
+0.29 (0.17%)
After-hours: Apr 8, 2026, 7:54 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026175.34175.73173.07174.71174.714.81%424,064
Apr 7, 2026165.49166.83163.76166.69166.69-0.01%299,001
Apr 6, 2026166.44166.89165.78166.71166.710.49%286,077
Apr 2, 2026162.96166.89162.50165.90165.90-0.55%378,116
Apr 1, 2026166.42168.20166.20166.82166.821.98%468,900
Mar 31, 2026159.79163.66159.30163.58163.583.81%482,050
Mar 30, 2026161.65161.65156.74157.58157.58-1.20%387,407
Mar 27, 2026160.22161.41158.99159.50159.50-1.28%359,740
Mar 26, 2026165.38166.20161.43161.57161.57-3.91%2,904,215
Mar 25, 2026168.81169.18167.57168.14168.041.68%336,658
Mar 24, 2026162.29166.24162.15165.37165.270.25%539,191
Mar 23, 2026164.97167.80163.83164.95164.852.53%473,705
Mar 20, 2026165.65166.10159.98160.88160.78-3.29%401,930
Mar 19, 2026163.93167.43163.13166.35166.25-0.16%356,295
Mar 18, 2026168.16169.42166.44166.61166.51-1.10%476,096
Mar 17, 2026169.35169.40167.69168.47168.370.50%301,555
Mar 16, 2026167.61168.51166.75167.64167.541.45%276,562
Mar 13, 2026167.91168.81164.84165.24165.14-0.74%282,170
Mar 12, 2026167.74168.36165.76166.47166.37-1.55%345,920
Mar 11, 2026168.72170.03168.30169.09168.990.09%397,981
Mar 10, 2026169.15171.81168.78168.94168.840.76%387,056
Mar 9, 2026162.25168.37161.69167.66167.561.08%356,502
Mar 6, 2026164.39167.17163.99165.87165.77-1.33%584,106
Mar 5, 2026169.52170.40166.02168.11168.01-1.64%508,005
Mar 4, 2026170.75171.49169.29170.91170.810.97%440,040
Mar 3, 2026169.15170.03165.77169.26169.16-4.14%689,555
Mar 2, 2026174.52177.24174.25176.57176.46-0.72%493,350
Feb 27, 2026177.40178.60176.95177.85177.74-0.36%514,611
Feb 26, 2026179.35179.35175.97178.49178.38-0.07%817,315
Feb 25, 2026178.55179.19177.29178.62178.511.02%730,620
Feb 24, 2026175.00177.29174.89176.82176.711.56%553,774
Feb 23, 2026175.23175.85173.53174.11174.01-0.97%452,460
Feb 20, 2026174.53176.50174.53175.82175.720.65%681,089
Feb 19, 2026173.26174.69172.94174.69174.59-0.02%631,825
Feb 18, 2026176.00176.64174.27174.73174.63-0.23%461,658
Feb 17, 2026174.31175.79172.93175.14175.04-0.15%436,990
Feb 13, 2026174.41176.30172.75175.40175.300.23%555,703
Feb 12, 2026177.95178.79174.78175.01174.90-1.09%645,729
Feb 11, 2026177.05178.05175.12176.94176.831.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.70-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13174.031.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.753.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.67-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11167.01-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.710.97%658,083
Feb 2, 2026164.52166.36164.52166.20166.100.81%517,571
Jan 30, 2026165.97166.62164.14164.87164.77-1.22%423,109
Jan 29, 2026167.69167.69164.40166.91166.811.43%557,074
Jan 28, 2026164.00164.86163.22164.56164.460.19%841,989
Jan 27, 2026162.79164.41162.15164.24164.142.04%616,850