Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
166.61
-1.86 (-1.10%)
At close: Mar 18, 2026, 4:00 PM EDT
167.00
+0.39 (0.23%)
After-hours: Mar 18, 2026, 7:47 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026168.16169.42166.44166.61166.61-1.10%475,725
Mar 17, 2026169.35169.40167.69168.47168.470.50%300,922
Mar 16, 2026167.61168.51166.75167.64167.641.45%276,044
Mar 13, 2026167.91168.81164.84165.24165.24-0.74%278,612
Mar 12, 2026167.74168.36165.76166.47166.47-1.55%345,376
Mar 11, 2026168.72170.03168.30169.09169.090.09%397,058
Mar 10, 2026169.15171.81168.78168.94168.940.76%386,476
Mar 9, 2026162.25168.37161.69167.66167.661.08%356,105
Mar 6, 2026164.39167.17163.99165.87165.87-1.33%582,875
Mar 5, 2026169.52170.40166.02168.11168.11-1.64%507,332
Mar 4, 2026170.75171.49169.29170.91170.910.97%439,508
Mar 3, 2026169.15170.03165.77169.26169.26-4.14%688,536
Mar 2, 2026174.52177.24174.25176.57176.57-0.72%493,204
Feb 27, 2026177.40178.60176.95177.85177.85-0.36%514,611
Feb 26, 2026179.35179.35175.97178.49178.49-0.07%817,315
Feb 25, 2026178.55179.19177.29178.62178.621.02%730,620
Feb 24, 2026175.00177.29174.89176.82176.821.56%553,774
Feb 23, 2026175.23175.85173.53174.11174.11-0.97%452,460
Feb 20, 2026174.53176.50174.53175.82175.820.65%681,089
Feb 19, 2026173.26174.69172.94174.69174.69-0.02%631,825
Feb 18, 2026176.00176.64174.27174.73174.73-0.23%461,658
Feb 17, 2026174.31175.79172.93175.14175.14-0.15%436,990
Feb 13, 2026174.41176.30172.75175.40175.400.23%555,703
Feb 12, 2026177.95178.79174.78175.01175.01-1.09%645,729
Feb 11, 2026177.05178.05175.12176.94176.941.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.80-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13174.131.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.853.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.77-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11167.11-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.810.97%658,083
Feb 2, 2026164.52166.36164.52166.20166.200.81%517,571
Jan 30, 2026165.97166.62164.14164.87164.87-1.22%423,109
Jan 29, 2026167.69167.69164.40166.91166.911.43%557,074
Jan 28, 2026164.00164.86163.22164.56164.560.19%841,989
Jan 27, 2026162.79164.41162.15164.24164.242.04%616,850
Jan 26, 2026160.50161.29160.10160.96160.960.64%541,584
Jan 23, 2026158.91159.94158.24159.93159.930.40%655,136
Jan 22, 2026160.27160.42158.50159.30159.300.29%489,962
Jan 21, 2026157.55159.46156.63158.84158.841.19%489,672
Jan 20, 2026157.40158.18156.51156.97156.97-1.43%438,810
Jan 16, 2026158.56159.85158.49159.24159.241.12%393,983
Jan 15, 2026157.64158.31157.33157.47157.470.70%323,800
Jan 14, 2026156.94157.09155.37156.38156.38-0.11%426,490
Jan 13, 2026156.54156.91155.96156.56156.56-0.21%511,023
Jan 12, 2026155.75157.02155.57156.89156.890.54%378,473
Jan 9, 2026155.27156.16154.82156.05156.050.84%431,391
Jan 8, 2026155.64155.64154.36154.75154.75-1.19%290,770
Jan 7, 2026158.01158.09156.43156.61156.61-0.51%407,806
Jan 6, 2026156.42157.52155.25157.42157.420.10%541,525