Skip to main content
logo
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
189.01
-0.35 (-0.18%)
At close: Jun 12, 2026, 4:00 PM EDT
189.50
+0.49 (0.26%)
After-hours: Jun 12, 2026, 7:49 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026188.21189.49187.28189.01189.01-0.18%465,089
Jun 11, 2026183.83189.83183.51189.36189.364.34%922,086
Jun 10, 2026186.17187.12181.25181.49181.49-3.27%552,660
Jun 9, 2026191.32192.34183.01187.62187.62-0.90%1,120,782
Jun 8, 2026190.41190.80188.61189.32189.320.94%605,361
Jun 5, 2026193.91193.98186.97187.56187.56-4.79%773,839
Jun 4, 2026196.28197.47194.39197.00197.00-0.07%429,291
Jun 3, 2026197.64198.78196.01197.14197.14-0.17%643,442
Jun 2, 2026194.58197.60194.58197.48197.482.13%648,765
Jun 1, 2026192.11194.13191.24193.37193.370.15%810,849
May 29, 2026193.72194.22192.13193.07193.07-0.42%728,336
May 28, 2026193.62194.80191.59193.88193.88-0.16%593,744
May 27, 2026195.14195.27192.87194.20194.20-1.43%1,040,182
May 26, 2026196.38197.57195.77197.02197.022.35%695,307
May 22, 2026192.87193.90191.47192.50192.500.80%578,009
May 21, 2026188.34191.80188.20190.98190.981.32%850,055
May 20, 2026186.07189.01185.73188.49188.491.88%2,520,173
May 19, 2026185.00186.69182.73185.01185.01-2.22%582,160
May 18, 2026192.32192.99187.06189.22189.22-1.33%707,868
May 15, 2026191.45192.44190.02191.78191.78-2.81%758,430
May 14, 2026196.72197.80196.06197.33197.330.04%501,685
May 13, 2026195.96197.76195.01197.26197.261.09%937,925
May 12, 2026196.81196.81192.65195.13195.13-2.34%882,879
May 11, 2026196.29199.99196.09199.80199.801.31%1,031,126
May 8, 2026196.16197.50196.02197.22197.222.26%983,668
May 7, 2026199.03199.03192.38192.87192.87-2.46%1,274,480
May 6, 2026196.13198.00194.93197.73197.732.19%1,383,770
May 5, 2026191.71194.21191.00193.49193.491.92%563,080
May 4, 2026190.96192.44188.74189.84189.84-0.68%569,683
May 1, 2026192.32192.50191.14191.14191.140.08%375,173
Apr 30, 2026187.89191.18187.84190.99190.993.64%936,298
Apr 29, 2026185.54185.81183.49184.29184.29-0.61%486,995
Apr 28, 2026185.23185.97183.35185.42185.42-1.10%614,697
Apr 27, 2026188.21188.58186.39187.48187.480.15%850,900
Apr 24, 2026186.71187.49185.24187.20187.201.26%2,123,294
Apr 23, 2026184.09186.36182.70184.87184.870.48%523,258
Apr 22, 2026184.35184.79183.30183.99183.991.82%547,908
Apr 21, 2026182.92183.80180.58180.70180.70-1.27%586,795
Apr 20, 2026182.52183.02181.76183.02183.02-0.16%322,551
Apr 17, 2026182.76184.48182.16183.31183.311.85%498,579
Apr 16, 2026180.85180.92179.02179.98179.980.01%1,785,608
Apr 15, 2026180.85180.85178.80179.97179.97-0.71%1,550,746
Apr 14, 2026180.87181.58179.75181.25181.250.92%714,840
Apr 13, 2026177.24179.59176.69179.59179.590.96%498,105
Apr 10, 2026178.09179.06177.52177.88177.880.76%1,863,069
Apr 9, 2026174.11177.43174.09176.53176.531.04%499,328
Apr 8, 2026175.34175.73173.07174.71174.714.81%426,397
Apr 7, 2026165.49166.83163.76166.69166.69-0.01%299,819
Apr 6, 2026166.44166.89165.78166.71166.710.49%286,077
Apr 2, 2026162.96166.89162.50165.90165.90-0.55%378,116