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

NASDAQ: GRID · Real-Time Price · USD

162.68

-0.51 (-0.31%)

At close: Oct 23, 2026, 4:00 PM EDT

165.00

+2.32 (1.43%)

After-hours: Oct 23, 2026, 7:57 PM EDT

GRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	161.49	163.35	160.33	162.68	162.68	-0.31%	504,419
Oct 22, 2026	167.18	167.18	162.28	163.19	163.19	-4.29%	2,211,366
Oct 21, 2026	170.21	170.89	169.52	170.50	170.50	1.54%	407,055
Oct 20, 2026	167.22	169.45	165.66	167.91	167.91	-0.53%	720,379
Oct 19, 2026	171.30	171.30	168.55	168.80	168.80	-0.61%	412,370
Oct 16, 2026	172.04	172.52	169.44	169.84	169.84	-1.32%	571,932
Oct 15, 2026	170.66	172.25	168.26	172.11	172.11	-1.36%	656,710
Oct 14, 2026	177.37	177.79	173.50	174.48	174.48	-2.66%	432,294
Oct 13, 2026	178.12	179.48	176.67	179.25	179.25	0.31%	562,057
Oct 12, 2026	180.38	180.38	178.51	178.70	178.70	-1.21%	424,404
Oct 9, 2026	180.01	181.11	178.33	180.89	180.89	1.48%	337,775
Oct 8, 2026	178.76	180.17	176.98	178.26	178.26	-0.85%	624,608
Oct 7, 2026	180.85	180.85	178.57	179.79	179.79	-2.45%	769,684
Oct 6, 2026	182.68	184.91	182.55	184.31	184.31	1.21%	453,095
Oct 5, 2026	181.84	182.65	180.37	182.11	182.11	-0.44%	478,106
Oct 2, 2026	182.46	183.70	181.94	182.91	182.91	2.30%	1,046,916
Oct 1, 2026	177.85	179.11	176.13	178.80	178.80	0.95%	457,869
Sep 30, 2026	178.56	178.57	177.01	177.11	177.11	-0.65%	335,469
Sep 29, 2026	178.50	178.99	177.16	178.27	178.27	0.42%	556,405
Sep 28, 2026	178.60	179.34	176.32	177.53	177.53	-1.14%	657,012
Sep 25, 2026	179.09	180.08	178.25	179.57	179.57	0.73%	227,446
Sep 24, 2026	177.52	179.14	176.69	178.26	178.26	-0.54%	299,250
Sep 23, 2026	181.38	181.82	179.07	179.59	179.24	-1.79%	849,159
Sep 22, 2026	181.37	183.21	180.80	182.86	182.50	0.98%	394,877
Sep 21, 2026	180.40	181.42	179.15	181.08	180.72	1.59%	295,031
Sep 18, 2026	177.00	178.32	176.44	178.25	177.90	0.80%	660,052
Sep 17, 2026	178.10	178.47	176.59	176.84	176.49	1.49%	374,576
Sep 16, 2026	174.83	176.11	172.93	174.24	173.90	0.85%	387,104
Sep 15, 2026	173.62	174.04	172.44	172.77	172.43	-0.13%	1,086,937
Sep 14, 2026	172.75	173.57	171.63	172.99	172.65	-4.31%	663,997
Sep 11, 2026	179.64	181.26	179.25	180.78	180.42	2.00%	291,897
Sep 10, 2026	177.50	178.83	177.00	177.24	176.89	-1.60%	292,566
Sep 9, 2026	181.37	182.40	179.66	180.13	179.78	-1.01%	395,161
Sep 8, 2026	181.61	182.90	181.11	181.97	181.61	1.66%	364,314
Sep 4, 2026	178.10	179.68	177.89	178.99	178.64	0.82%	380,674
Sep 3, 2026	176.17	177.89	175.00	177.54	177.19	1.15%	341,139
Sep 2, 2026	175.71	175.87	174.20	175.53	175.18	0.03%	550,163
Sep 1, 2026	176.30	176.95	174.71	175.47	175.12	-1.64%	1,176,606
Aug 31, 2026	179.01	179.45	177.99	178.39	178.04	-0.45%	422,716
Aug 28, 2026	182.42	182.49	178.93	179.19	178.84	-1.39%	407,429
Aug 27, 2026	182.91	182.97	180.83	181.71	181.35	0.49%	476,361
Aug 26, 2026	179.60	181.19	179.58	180.83	180.47	0.79%	344,430
Aug 25, 2026	180.79	181.00	178.83	179.41	179.06	0.68%	410,350
Aug 24, 2026	179.45	179.56	177.31	178.20	177.85	-1.51%	385,190
Aug 21, 2026	182.44	182.59	180.86	180.93	180.57	-0.13%	497,611
Aug 20, 2026	181.88	182.69	180.87	181.16	180.80	-0.89%	637,359
Aug 19, 2026	185.77	185.77	181.44	182.78	182.42	-0.53%	523,528
Aug 18, 2026	186.23	186.32	183.45	183.76	183.40	-2.88%	388,565
Aug 17, 2026	188.77	189.83	188.60	189.20	188.83	0.71%	1,610,087
Aug 14, 2026	187.68	188.76	187.31	187.87	187.50	-0.18%	361,623