Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
184.17
-3.04 (-1.62%)
At close: Jul 2, 2026, 4:00 PM EDT
188.00
+3.83 (2.08%)
After-hours: Jul 2, 2026, 7:56 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026188.52189.04182.39184.17184.17-1.62%950,452
Jul 1, 2026188.80189.58187.10187.21187.21-2.37%548,455
Jun 30, 2026189.19191.99188.83191.75191.751.80%679,938
Jun 29, 2026186.26188.51184.87188.36188.361.76%343,601
Jun 26, 2026187.44187.88184.54185.11185.11-2.70%616,143
Jun 25, 2026190.75191.43188.44190.25190.251.52%521,000
Jun 24, 2026188.02189.51186.40188.15187.39-0.30%766,480
Jun 23, 2026190.87191.47188.15188.72187.96-4.46%779,762
Jun 22, 2026195.31197.68195.18197.52196.731.46%942,615
Jun 18, 2026194.00195.17193.06194.68193.901.90%1,980,729
Jun 17, 2026193.64194.58190.56191.05190.28-0.56%492,650
Jun 16, 2026193.25194.73192.12192.12191.35-0.17%483,709
Jun 15, 2026192.72193.59192.25192.45191.681.82%926,965
Jun 12, 2026188.21189.49187.28189.01188.25-0.18%465,232
Jun 11, 2026183.83189.83183.51189.36188.604.34%922,701
Jun 10, 2026186.17187.12181.25181.49180.76-3.27%555,488
Jun 9, 2026191.32192.34183.01187.62186.87-0.90%1,121,379
Jun 8, 2026190.41190.80188.61189.32188.560.94%605,780
Jun 5, 2026193.91193.98186.97187.56186.81-4.79%775,008
Jun 4, 2026196.28197.47194.39197.00196.21-0.07%429,609
Jun 3, 2026197.64198.78196.01197.14196.35-0.17%645,024
Jun 2, 2026194.58197.60194.58197.48196.692.13%649,506
Jun 1, 2026192.11194.13191.24193.37192.590.15%824,108
May 29, 2026193.72194.22192.13193.07192.29-0.42%728,971
May 28, 2026193.62194.80191.59193.88193.10-0.16%594,384
May 27, 2026195.14195.27192.87194.20193.42-1.43%1,041,892
May 26, 2026196.38197.57195.77197.02196.232.35%697,093
May 22, 2026192.87193.90191.47192.50191.730.80%579,084
May 21, 2026188.34191.80188.20190.98190.211.32%872,704
May 20, 2026186.07189.01185.73188.49187.731.88%2,542,652
May 19, 2026185.00186.69182.73185.01184.27-2.22%583,192
May 18, 2026192.32192.99187.06189.22188.46-1.33%713,430
May 15, 2026191.45192.44190.02191.78191.01-2.81%758,430
May 14, 2026196.72197.80196.06197.33196.540.04%501,685
May 13, 2026195.96197.76195.01197.26196.471.09%937,925
May 12, 2026196.81196.81192.65195.13194.35-2.34%882,879
May 11, 2026196.29199.99196.09199.80199.001.31%1,031,126
May 8, 2026196.16197.50196.02197.22196.432.26%983,668
May 7, 2026199.03199.03192.38192.87192.10-2.46%1,274,480
May 6, 2026196.13198.00194.93197.73196.942.19%1,383,770
May 5, 2026191.71194.21191.00193.49192.711.92%563,080
May 4, 2026190.96192.44188.74189.84189.08-0.68%569,683
May 1, 2026192.32192.50191.14191.14190.370.08%375,173
Apr 30, 2026187.89191.18187.84190.99190.223.64%936,298
Apr 29, 2026185.54185.81183.49184.29183.55-0.61%486,995
Apr 28, 2026185.23185.97183.35185.42184.68-1.10%614,697
Apr 27, 2026188.21188.58186.39187.48186.730.15%850,900
Apr 24, 2026186.71187.49185.24187.20186.451.26%2,123,294
Apr 23, 2026184.09186.36182.70184.87184.130.48%523,258
Apr 22, 2026184.35184.79183.30183.99183.251.82%547,908