Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
182.91
+4.11 (2.30%)
At close: Oct 2, 2026, 4:00 PM EDT
182.18
-0.73 (-0.40%)
After-hours: Oct 2, 2026, 7:53 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026182.46183.70181.94182.91182.912.30%1,035,412
Oct 1, 2026177.85179.11176.13178.80178.800.95%457,545
Sep 30, 2026178.56178.57177.01177.11177.11-0.65%335,407
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
Sep 3, 2026176.17177.89175.00177.54177.191.15%341,139
Sep 2, 2026175.71175.87174.20175.53175.180.03%550,163
Sep 1, 2026176.30176.95174.71175.47175.12-1.64%1,176,606
Aug 31, 2026179.01179.45177.99178.39178.04-0.45%422,716
Aug 28, 2026182.42182.49178.93179.19178.84-1.39%407,429
Aug 27, 2026182.91182.97180.83181.71181.350.49%476,361
Aug 26, 2026179.60181.19179.58180.83180.470.79%344,430
Aug 25, 2026180.79181.00178.83179.41179.060.68%410,350
Aug 24, 2026179.45179.56177.31178.20177.85-1.51%385,190
Aug 21, 2026182.44182.59180.86180.93180.57-0.13%497,611
Aug 20, 2026181.88182.69180.87181.16180.80-0.89%637,359
Aug 19, 2026185.77185.77181.44182.78182.42-0.53%523,528
Aug 18, 2026186.23186.32183.45183.76183.40-2.88%388,565
Aug 17, 2026188.77189.83188.60189.20188.830.71%1,610,087
Aug 14, 2026187.68188.76187.31187.87187.50-0.18%361,623
Aug 13, 2026188.67188.87187.50188.21187.84-0.37%829,914
Aug 12, 2026191.31191.52188.61188.90188.530.79%614,754
Aug 11, 2026186.76188.69186.59187.42187.051.22%408,252
Aug 10, 2026187.66188.00185.09185.17184.81-0.68%284,152
Aug 7, 2026188.12188.56185.84186.43186.060.45%2,928,937
Aug 6, 2026186.04188.45185.03185.59185.22-0.57%436,023
Aug 5, 2026187.68188.90186.59186.65186.28-0.06%487,076
Aug 4, 2026185.87187.44183.76186.76186.392.60%741,548
Aug 3, 2026179.10182.18178.07182.02181.661.49%670,224
Jul 31, 2026180.76181.31177.13179.35179.001.53%656,213
Jul 30, 2026174.38177.00174.33176.64176.295.44%484,431
Jul 29, 2026171.18171.85166.40167.52167.19-2.89%939,929
Jul 28, 2026173.04173.28170.35172.50172.16-2.24%663,791
Jul 27, 2026178.70178.88174.34176.46176.11-0.53%606,126
Jul 24, 2026179.81179.81176.76177.40177.05-1.33%431,195