Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
160.29
-1.10 (-0.68%)
At close: Nov 13, 2026, 4:00 PM EST
159.80
-0.49 (-0.31%)
After-hours: Nov 13, 2026, 7:47 PM EST

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026162.12162.48158.89160.29160.29-0.68%350,920
Nov 12, 2026160.65163.05160.40161.39161.39-0.71%283,509
Nov 11, 2026162.69163.99161.09162.54162.541.98%466,084
Nov 10, 2026159.01161.12158.07159.39159.39-0.96%504,836
Nov 9, 2026157.02161.71156.89160.93160.934.36%454,007
Nov 6, 2026154.10155.30153.44154.21154.211.45%1,008,302
Nov 5, 2026159.14159.36151.79152.01152.01-6.31%1,932,645
Nov 4, 2026165.53165.94160.93162.24162.24-3.08%895,920
Nov 3, 2026165.86168.19165.59167.40167.401.90%427,875
Nov 2, 2026166.13167.22164.05164.28164.28-0.14%366,875
Oct 30, 2026165.86167.21162.83164.51164.51-3.42%715,001
Oct 29, 2026169.50171.30169.28170.34170.340.55%479,964
Oct 28, 2026169.16170.06167.44169.41169.411.41%441,100
Oct 27, 2026165.65167.13164.94167.05167.052.46%412,039
Oct 26, 2026161.89163.91161.26163.04163.040.22%615,338
Oct 23, 2026161.49163.35160.33162.68162.68-0.31%504,609
Oct 22, 2026167.18167.18162.28163.19163.19-4.29%2,212,288
Oct 21, 2026170.21170.89169.52170.50170.501.54%409,249
Oct 20, 2026167.22169.45165.66167.91167.91-0.53%720,425
Oct 19, 2026171.30171.30168.55168.80168.80-0.61%412,370
Oct 16, 2026172.04172.52169.44169.84169.84-1.32%571,932
Oct 15, 2026170.66172.25168.26172.11172.11-1.36%656,710
Oct 14, 2026177.37177.79173.50174.48174.48-2.66%432,294
Oct 13, 2026178.12179.48176.67179.25179.250.31%562,057
Oct 12, 2026180.38180.38178.51178.70178.70-1.21%424,404
Oct 9, 2026180.01181.11178.33180.89180.891.48%337,775
Oct 8, 2026178.76180.17176.98178.26178.26-0.85%624,608
Oct 7, 2026180.85180.85178.57179.79179.79-2.45%769,684
Oct 6, 2026182.68184.91182.55184.31184.311.21%453,095
Oct 5, 2026181.84182.65180.37182.11182.11-0.44%478,106
Oct 2, 2026182.46183.70181.94182.91182.912.30%1,046,916
Oct 1, 2026177.85179.11176.13178.80178.800.95%457,869
Sep 30, 2026178.56178.57177.01177.11177.11-0.65%335,469
Sep 29, 2026178.50178.99177.16178.27178.270.42%556,405
Sep 28, 2026178.60179.34176.32177.53177.53-1.14%657,012
Sep 25, 2026179.09180.08178.25179.57179.570.73%227,446
Sep 24, 2026177.52179.14176.69178.26178.26-0.54%299,250
Sep 23, 2026181.38181.82179.07179.59179.24-1.79%849,159
Sep 22, 2026181.37183.21180.80182.86182.500.98%394,877
Sep 21, 2026180.40181.42179.15181.08180.721.59%295,031
Sep 18, 2026177.00178.32176.44178.25177.900.80%660,052
Sep 17, 2026178.10178.47176.59176.84176.491.49%374,576
Sep 16, 2026174.83176.11172.93174.24173.900.85%387,104
Sep 15, 2026173.62174.04172.44172.77172.43-0.13%1,086,937
Sep 14, 2026172.75173.57171.63172.99172.65-4.31%663,997
Sep 11, 2026179.64181.26179.25180.78180.422.00%291,897
Sep 10, 2026177.50178.83177.00177.24176.89-1.60%292,566
Sep 9, 2026181.37182.40179.66180.13179.78-1.01%395,161
Sep 8, 2026181.61182.90181.11181.97181.611.66%364,314
Sep 4, 2026178.10179.68177.89178.99178.640.82%380,674