First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)

NASDAQ: GRID · Real-Time Price · USD

177.40

-2.40 (-1.33%)

At close: Jul 24, 2026, 4:00 PM EDT

178.51

+1.11 (0.63%)

After-hours: Jul 24, 2026, 7:57 PM EDT

GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	179.81	179.81	176.76	177.40	177.40	-1.33%	430,896
Jul 23, 2026	178.15	180.52	178.00	179.80	179.80	-0.37%	500,443
Jul 22, 2026	179.36	181.32	179.03	180.47	180.47	0.18%	292,778
Jul 21, 2026	179.78	180.78	178.75	180.14	180.14	1.73%	569,396
Jul 20, 2026	179.22	179.99	176.79	177.08	177.08	-0.43%	458,688
Jul 17, 2026	175.57	179.10	174.38	177.85	177.85	0.10%	486,058
Jul 16, 2026	179.02	179.38	176.72	177.67	177.67	-2.72%	546,923
Jul 15, 2026	185.54	185.77	180.10	182.63	182.63	-0.59%	631,206
Jul 14, 2026	184.76	185.55	183.26	183.71	183.71	1.27%	527,184
Jul 13, 2026	183.39	183.48	181.01	181.40	181.40	-1.86%	387,445
Jul 10, 2026	184.41	185.50	183.20	184.83	184.83	0.36%	429,380
Jul 9, 2026	184.91	185.73	183.57	184.17	184.17	0.90%	431,475
Jul 8, 2026	179.82	182.75	179.28	182.52	182.52	0.08%	965,659
Jul 7, 2026	184.91	184.91	180.71	182.37	182.37	-2.69%	633,562
Jul 6, 2026	185.95	188.34	185.77	187.42	187.42	1.76%	373,371
Jul 2, 2026	188.52	189.04	182.39	184.17	184.17	-1.62%	950,717
Jul 1, 2026	188.80	189.58	187.10	187.21	187.21	-2.37%	548,455
Jun 30, 2026	189.19	191.99	188.83	191.75	191.75	1.80%	679,938
Jun 29, 2026	186.26	188.51	184.87	188.36	188.36	1.76%	343,601
Jun 26, 2026	187.44	187.88	184.54	185.11	185.11	-2.70%	616,143
Jun 25, 2026	190.75	191.43	188.44	190.25	190.25	1.52%	521,000
Jun 24, 2026	188.02	189.51	186.40	188.15	187.39	-0.30%	766,480
Jun 23, 2026	190.87	191.47	188.15	188.72	187.96	-4.46%	779,762
Jun 22, 2026	195.31	197.68	195.18	197.52	196.73	1.46%	942,615
Jun 18, 2026	194.00	195.17	193.06	194.68	193.90	1.90%	1,980,729
Jun 17, 2026	193.64	194.58	190.56	191.05	190.28	-0.56%	492,650
Jun 16, 2026	193.25	194.73	192.12	192.12	191.35	-0.17%	483,709
Jun 15, 2026	192.72	193.59	192.25	192.45	191.68	1.82%	926,965
Jun 12, 2026	188.21	189.49	187.28	189.01	188.25	-0.18%	465,232
Jun 11, 2026	183.83	189.83	183.51	189.36	188.60	4.34%	922,701
Jun 10, 2026	186.17	187.12	181.25	181.49	180.76	-3.27%	555,488
Jun 9, 2026	191.32	192.34	183.01	187.62	186.87	-0.90%	1,121,379
Jun 8, 2026	190.41	190.80	188.61	189.32	188.56	0.94%	605,780
Jun 5, 2026	193.91	193.98	186.97	187.56	186.81	-4.79%	775,008
Jun 4, 2026	196.28	197.47	194.39	197.00	196.21	-0.07%	429,609
Jun 3, 2026	197.64	198.78	196.01	197.14	196.35	-0.17%	645,024
Jun 2, 2026	194.58	197.60	194.58	197.48	196.69	2.13%	649,506
Jun 1, 2026	192.11	194.13	191.24	193.37	192.59	0.15%	824,108
May 29, 2026	193.72	194.22	192.13	193.07	192.29	-0.42%	728,971
May 28, 2026	193.62	194.80	191.59	193.88	193.10	-0.16%	594,384
May 27, 2026	195.14	195.27	192.87	194.20	193.42	-1.43%	1,041,892
May 26, 2026	196.38	197.57	195.77	197.02	196.23	2.35%	697,093
May 22, 2026	192.87	193.90	191.47	192.50	191.73	0.80%	579,084
May 21, 2026	188.34	191.80	188.20	190.98	190.21	1.32%	872,704
May 20, 2026	186.07	189.01	185.73	188.49	187.73	1.88%	2,542,652
May 19, 2026	185.00	186.69	182.73	185.01	184.27	-2.22%	583,192
May 18, 2026	192.32	192.99	187.06	189.22	188.46	-1.33%	713,430
May 15, 2026	191.45	192.44	190.02	191.78	191.01	-2.81%	758,430
May 14, 2026	196.72	197.80	196.06	197.33	196.54	0.04%	501,685
May 13, 2026	195.96	197.76	195.01	197.26	196.47	1.09%	937,925