NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$109.73
-0.760 (-0.688%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Friday, 19th Apr 2024 GRID stock ended at $109.73. This is 0.688% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $109.50 to a day high of $110.82. |
| 90 days | $99.67 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $110.26 | $110.82 | $109.50 | $109.73 | 25 241 |
| 2024-04-18 | $111.20 | $111.73 | $110.36 | $110.49 | 57 436 |
| 2024-04-17 | $110.95 | $110.95 | $109.13 | $109.77 | 36 913 |
| 2024-04-16 | $113.27 | $113.27 | $109.60 | $110.15 | 69 819 |
| 2024-04-15 | $113.27 | $113.44 | $110.80 | $111.07 | 33 515 |
| 2024-04-12 | $112.61 | $112.91 | $111.56 | $112.02 | 48 784 |
| 2024-04-11 | $113.25 | $113.52 | $111.91 | $113.31 | 49 196 |
| 2024-04-10 | $112.27 | $112.92 | $112.00 | $112.40 | 45 981 |
| 2024-04-09 | $114.54 | $114.59 | $112.95 | $114.16 | 50 989 |
| 2024-04-08 | $113.98 | $114.34 | $113.88 | $114.21 | 47 606 |
| 2024-04-05 | $113.02 | $113.97 | $112.97 | $113.54 | 45 207 |
| 2024-04-04 | $115.36 | $115.74 | $113.30 | $113.58 | 76 939 |
| 2024-04-03 | $112.75 | $114.22 | $112.66 | $114.19 | 46 246 |
| 2024-04-02 | $112.91 | $113.27 | $112.77 | $113.08 | 31 427 |
| 2024-04-01 | $114.74 | $114.74 | $113.58 | $113.90 | 102 136 |
| 2024-03-28 | $114.72 | $114.76 | $114.37 | $114.61 | 40 082 |
| 2024-03-27 | $114.08 | $114.87 | $113.66 | $114.86 | 37 448 |
| 2024-03-26 | $114.56 | $114.74 | $113.90 | $113.90 | 59 290 |
| 2024-03-25 | $114.67 | $114.72 | $114.27 | $114.29 | 33 601 |
| 2024-03-22 | $114.73 | $114.86 | $114.35 | $114.62 | 44 498 |
| 2024-03-21 | $114.44 | $115.20 | $114.24 | $114.86 | 118 487 |
| 2024-03-20 | $112.64 | $114.57 | $112.64 | $114.49 | 36 399 |
| 2024-03-19 | $112.12 | $112.58 | $111.48 | $112.56 | 67 742 |
| 2024-03-18 | $112.84 | $112.84 | $112.16 | $112.28 | 107 297 |
| 2024-03-15 | $111.85 | $112.35 | $111.60 | $111.95 | 28 394 |
