Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
120.51
+1.16 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024118.70121.45118.61120.51120.510.97%106,158
Dec 19, 2024120.08120.68119.14119.35119.35-0.14%212,338
Dec 18, 2024123.93124.25119.52119.52119.52-3.28%215,288
Dec 17, 2024124.51124.51123.41123.57123.57-0.81%139,122
Dec 16, 2024124.45124.88123.90124.58124.580.30%120,736
Dec 13, 2024124.65124.71123.79124.21124.21-0.32%72,964
Dec 12, 2024125.55125.56124.57124.61124.34-1.02%72,657
Dec 11, 2024125.53126.15124.74125.89125.611.25%168,625
Dec 10, 2024125.18125.18124.19124.34124.07-0.96%155,335
Dec 9, 2024127.22127.22125.43125.55125.28-1.00%272,587
Dec 6, 2024127.16127.17126.29126.82126.540.08%187,766
Dec 5, 2024126.89127.59126.64126.72126.44-0.19%214,765
Dec 4, 2024126.60127.09126.22126.96126.680.92%270,317
Dec 3, 2024126.05126.12125.39125.80125.52-0.21%237,619
Dec 2, 2024126.31126.43125.62126.07125.790.03%187,579
Nov 29, 2024125.41126.15125.34126.03125.750.65%86,778
Nov 27, 2024125.98126.03124.83125.22124.95-0.41%112,019
Nov 26, 2024126.15126.15125.46125.74125.46-0.28%149,700
Nov 25, 2024126.94126.94125.71126.09125.810.50%122,640
Nov 22, 2024125.02125.72124.74125.46125.190.72%145,406
Nov 21, 2024123.77125.05123.20124.56124.290.87%217,056
Nov 20, 2024123.40123.87122.52123.49123.22-0.51%117,567
Nov 19, 2024122.45124.19122.10124.12123.850.65%124,895
Nov 18, 2024123.08123.62122.49123.32123.050.16%117,657
Nov 15, 2024123.48123.79122.67123.12122.85-0.76%87,517
Nov 14, 2024125.34125.34123.88124.06123.79-0.58%121,726
Nov 13, 2024125.18125.42124.24124.78124.51-0.09%117,168
Nov 12, 2024126.82126.82124.19124.89124.62-2.26%151,752
Nov 11, 2024127.81127.84127.13127.78127.500.95%154,029
Nov 8, 2024125.92126.72125.48126.58126.300.21%123,648
Nov 7, 2024125.96126.51125.56126.31126.030.78%143,918
Nov 6, 2024123.96125.68123.32125.33125.061.28%158,535
Nov 5, 2024122.39123.82122.14123.75123.481.65%72,920
Nov 4, 2024122.38122.77121.54121.74121.47-0.24%69,763
Nov 1, 2024122.35122.57121.71122.03121.760.30%71,153
Oct 31, 2024122.49122.50120.67121.67121.40-1.88%86,879
Oct 30, 2024124.73124.96124.00124.00123.73-0.95%81,533
Oct 29, 2024125.17125.33124.38125.19124.92-0.81%83,190
Oct 28, 2024125.88126.42125.08126.21125.931.28%284,324
Oct 25, 2024125.46125.76124.45124.62124.35-0.26%65,936
Oct 24, 2024124.71124.94124.12124.94124.670.97%96,676
Oct 23, 2024124.01124.53123.02123.74123.47-0.96%78,915
Oct 22, 2024125.10125.18124.42124.94124.67-0.86%73,176
Oct 21, 2024126.42126.68125.49126.03125.75-0.44%63,199
Oct 18, 2024126.62126.82126.14126.59126.310.15%57,735
Oct 17, 2024127.25127.25126.37126.40126.120.73%85,044
Oct 16, 2024125.52125.71125.22125.48125.210.14%176,331
Oct 15, 2024127.43127.43124.86125.30125.03-1.56%324,236
Oct 14, 2024126.66127.44126.33127.29127.010.76%124,883
Oct 11, 2024125.24126.42125.05126.33126.050.68%78,565
Oct 10, 2024125.91125.91124.76125.48125.21-0.91%108,190
Oct 9, 2024125.62126.76125.46126.63126.350.84%150,348
Oct 8, 2024125.53125.85125.02125.58125.300.44%121,570
Oct 7, 2024124.82125.35124.46125.03124.76-0.14%60,520
Oct 4, 2024124.73125.21124.06125.21124.940.67%71,026
Oct 3, 2024124.94124.97123.80124.38124.11-1.12%98,359
Oct 2, 2024125.75126.16125.00125.79125.51-0.44%79,748
Oct 1, 2024127.60127.60125.52126.34126.06-0.72%151,238
Sep 30, 2024127.29127.35126.08127.25126.97-0.37%100,826
Sep 27, 2024128.23128.44127.43127.72127.44-0.64%311,142
Sep 26, 2024128.72129.02127.57128.54128.261.43%135,170
Sep 25, 2024127.48127.51126.61126.73126.21-0.49%244,701
Sep 24, 2024126.88127.35126.15127.35126.820.79%125,325
Sep 23, 2024125.57126.59125.57126.35125.830.72%129,637
Sep 20, 2024125.52125.63124.74125.45124.93-0.36%88,625
Sep 19, 2024125.36126.19124.47125.90125.382.07%152,990
Sep 18, 2024123.53125.20123.00123.35122.84-0.06%87,794
Sep 17, 2024123.26123.72122.82123.42122.910.67%71,498
Sep 16, 2024122.00122.60121.43122.60122.090.69%49,733
Sep 13, 2024121.28122.07120.91121.76121.260.82%79,712
Sep 12, 2024119.30120.82119.13120.77120.270.95%166,706
Sep 11, 2024118.09119.80116.47119.63119.141.81%102,985
Sep 10, 2024117.49117.63116.39117.50117.010.30%56,241
Sep 9, 2024116.95117.49116.44117.15116.671.36%78,675
Sep 6, 2024118.23118.43115.21115.58115.10-2.34%66,888
Sep 5, 2024118.42118.62117.56118.35117.860.09%80,711
Sep 4, 2024118.07118.98117.44118.24117.75-0.08%84,948
Sep 3, 2024121.64121.64118.23118.34117.85-3.00%82,657
Aug 30, 2024121.44122.10120.68122.00121.501.05%39,713
Aug 29, 2024120.90121.87120.56120.73120.230.36%90,475
Aug 28, 2024121.12121.20119.88120.30119.80-0.67%73,430
Aug 27, 2024120.84121.20120.20121.11120.610.14%74,833
Aug 26, 2024121.79121.79120.76120.94120.44-0.70%92,846
Aug 23, 2024120.23121.80120.01121.79121.292.04%72,206
Aug 22, 2024120.76120.83119.08119.36118.87-0.94%115,329
Aug 21, 2024119.81120.74119.73120.49119.991.06%37,271
Aug 20, 2024119.75119.82118.94119.23118.74-0.40%92,730
Aug 19, 2024118.42119.71118.00119.71119.211.30%69,592
Aug 16, 2024118.07118.19117.51118.17117.680.13%65,344
Aug 15, 2024117.22118.28117.22118.02117.531.37%60,435
Aug 14, 2024116.17116.47115.61116.43115.950.39%101,222
Aug 13, 2024114.63115.98114.30115.98115.502.14%70,720
Aug 12, 2024113.81114.16113.10113.55113.08-0.31%53,666
Aug 9, 2024113.38114.01112.60113.90113.430.51%157,417
Aug 8, 2024111.52113.41111.03113.32112.852.39%203,693
Aug 7, 2024112.73113.25110.47110.68110.22-0.15%173,476
Aug 6, 2024110.10112.04109.48110.85110.390.72%99,883
Aug 5, 2024108.55111.27107.51110.06109.60-2.71%332,695
Aug 2, 2024114.39114.48112.41113.12112.65-2.47%133,330
Aug 1, 2024118.85119.29115.20115.99115.51-2.70%106,026