First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index (BMV:GRID)
Mexico · Delayed Price · Currency is MXN 3,180.00
+130.00 (4.26%)
At close: Sep 21, 2026
BMV:GRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3,108.00 | 3,180.00 | 3,108.00 | 3,180.00 | 3,180.00 | 4.26% | 45 |
| Sep 18, 2026 | 3,056.00 | 3,080.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 219 |
| Sep 17, 2026 | 3,050.00 | 3,050.00 | 3,039.32 | 3,050.00 | 3,050.00 | 2.97% | 673 |
| Sep 15, 2026 | 3,000.00 | 3,000.00 | 2,962.00 | 2,962.00 | 2,962.00 | -0.03% | 43 |
| Sep 14, 2026 | 3,000.00 | 3,000.00 | 2,950.00 | 2,963.00 | 2,963.00 | -3.39% | 119,463 |
| Sep 11, 2026 | 3,071.00 | 3,100.00 | 3,067.00 | 3,067.00 | 3,067.00 | 1.56% | 721 |
| Sep 10, 2026 | 3,029.46 | 3,031.00 | 3,018.00 | 3,020.00 | 3,020.00 | -0.82% | 500 |
| Sep 9, 2026 | 3,124.19 | 3,124.19 | 3,043.00 | 3,045.00 | 3,045.00 | -0.81% | 63 |
| Sep 8, 2026 | 3,093.50 | 3,094.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1.62% | 241 |
| Sep 4, 2026 | 3,019.99 | 3,030.00 | 3,019.20 | 3,021.00 | 3,021.00 | 0.03% | 708 |
| Sep 3, 2026 | 3,011.56 | 3,019.99 | 3,009.00 | 3,019.99 | 3,019.99 | 0.68% | 217 |
| Sep 2, 2026 | 2,985.00 | 2,999.50 | 2,977.94 | 2,999.50 | 2,999.50 | 0.62% | 173 |
| Sep 1, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,981.05 | 2,981.05 | -1.68% | 145 |
| Aug 31, 2026 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | -0.43% | 89 |
| Aug 28, 2026 | 3,085.00 | 3,140.00 | 3,045.00 | 3,045.00 | 3,045.00 | -1.30% | 35 |
| Aug 27, 2026 | 3,084.00 | 3,095.00 | 3,084.00 | 3,085.00 | 3,085.00 | 0.52% | 227 |
| Aug 26, 2026 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 0.88% | 69 |
| Aug 25, 2026 | 3,053.00 | 3,053.00 | 3,035.56 | 3,042.26 | 3,042.26 | 0.54% | 395 |
| Aug 24, 2026 | 3,050.00 | 3,050.00 | 3,018.00 | 3,026.00 | 3,026.00 | -1.40% | 632 |
| Aug 21, 2026 | 3,070.00 | 3,070.00 | 3,069.00 | 3,069.00 | 3,069.00 | -0.45% | 32 |
| Aug 20, 2026 | 3,089.00 | 3,089.00 | 3,083.00 | 3,083.00 | 3,083.00 | -0.48% | 62 |
| Aug 19, 2026 | 3,100.00 | 3,105.30 | 3,080.00 | 3,098.00 | 3,098.00 | -1.27% | 367 |
| Aug 18, 2026 | 3,154.00 | 3,154.00 | 3,138.00 | 3,138.00 | 3,138.00 | -2.91% | 643 |
| Aug 17, 2026 | 3,241.50 | 3,241.50 | 3,232.09 | 3,232.09 | 3,232.09 | 1.13% | 30,980 |
| Aug 14, 2026 | 3,200.00 | 3,200.00 | 3,196.00 | 3,196.00 | 3,196.00 | -0.28% | 20 |
| Aug 13, 2026 | 3,204.00 | 3,215.00 | 3,204.00 | 3,205.00 | 3,205.00 | -0.77% | 249,322 |
| Aug 12, 2026 | 3,230.00 | 3,240.00 | 3,226.00 | 3,230.00 | 3,230.00 | 0.94% | 1,836 |
| Aug 11, 2026 | 3,215.00 | 3,215.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.47% | 215 |
| Aug 10, 2026 | 3,210.00 | 3,210.00 | 3,185.00 | 3,185.00 | 3,185.00 | -0.62% | 60 |
| Aug 7, 2026 | 3,214.00 | 3,214.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.03% | 173 |
| Aug 6, 2026 | 3,220.00 | 3,220.00 | 3,206.00 | 3,206.00 | 3,206.00 | -1.41% | 131 |
| Aug 5, 2026 | 3,251.99 | 3,251.99 | 3,251.99 | 3,251.99 | 3,251.99 | 0.37% | 2,411 |
| Aug 4, 2026 | 3,190.00 | 3,295.00 | 3,190.00 | 3,240.00 | 3,240.00 | 3.85% | 665 |
| Aug 3, 2026 | 3,090.00 | 3,160.00 | 3,090.00 | 3,120.00 | 3,120.00 | - | 169 |
| Jul 31, 2026 | 3,123.00 | 3,123.00 | 3,114.00 | 3,120.00 | 3,120.00 | 1.63% | 52 |
| Jul 30, 2026 | 3,039.88 | 3,070.00 | 3,000.00 | 3,070.00 | 3,070.00 | 4.60% | 618 |
| Jul 29, 2026 | 2,960.00 | 2,980.00 | 2,935.00 | 2,935.00 | 2,935.00 | -2.58% | 181 |
| Jul 28, 2026 | 3,012.00 | 3,025.00 | 3,012.00 | 3,012.82 | 3,012.82 | -1.86% | 98 |
| Jul 27, 2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | -1.60% | 25 |
| Jul 24, 2026 | 3,106.00 | 3,150.00 | 3,106.00 | 3,120.00 | 3,120.00 | -0.76% | 1,086 |
| Jul 23, 2026 | 3,156.00 | 3,156.00 | 3,144.00 | 3,144.00 | 3,144.00 | -0.10% | 242 |
| Jul 22, 2026 | 3,180.00 | 3,180.00 | 3,146.00 | 3,147.00 | 3,147.00 | -1.19% | 120 |
| Jul 21, 2026 | 3,128.00 | 3,185.00 | 3,128.00 | 3,185.00 | 3,185.00 | 2.71% | 138 |
| Jul 20, 2026 | 3,108.00 | 3,108.00 | 3,099.00 | 3,101.00 | 3,101.00 | -0.59% | 130,209 |
| Jul 17, 2026 | 3,113.00 | 3,150.00 | 3,099.99 | 3,119.33 | 3,119.33 | 0.72% | 338 |
| Jul 16, 2026 | 3,103.00 | 3,125.00 | 3,086.00 | 3,096.96 | 3,096.96 | -1.37% | 150 |
| Jul 15, 2026 | 3,193.00 | 3,193.00 | 3,140.00 | 3,140.00 | 3,140.00 | -3.09% | 44 |
| Jul 14, 2026 | 3,216.00 | 3,240.00 | 3,204.00 | 3,240.00 | 3,240.00 | 2.00% | 81 |
| Jul 13, 2026 | 3,189.00 | 3,189.00 | 3,176.46 | 3,176.46 | 3,176.46 | -1.69% | 303 |
| Jul 10, 2026 | 3,265.00 | 3,265.00 | 3,231.00 | 3,231.00 | 3,231.00 | - | 78 |