NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$114.94
+1.90 (+1.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Friday, 3rd May 2024 GRID stock ended at $114.94. This is 1.68% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.687% from a day low at $114.16 to a day high of $114.94. |
| 90 days | $100.99 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $94.73 | $95.28 | $93.92 | $94.94 | 41 247 |
| Feb 22, 2023 | $93.71 | $94.39 | $93.40 | $93.71 | 31 065 |
| Feb 21, 2023 | $95.26 | $95.49 | $93.99 | $94.03 | 54 536 |
| Feb 17, 2023 | $95.91 | $96.54 | $95.47 | $96.29 | 32 684 |
| Feb 16, 2023 | $96.66 | $97.28 | $96.15 | $96.23 | 29 654 |
| Feb 15, 2023 | $96.08 | $97.52 | $95.98 | $97.52 | 29 990 |
| Feb 14, 2023 | $95.35 | $96.81 | $95.13 | $96.56 | 33 245 |
| Feb 13, 2023 | $94.82 | $96.21 | $94.82 | $96.06 | 34 002 |
| Feb 10, 2023 | $94.20 | $94.77 | $93.90 | $94.64 | 24 342 |
| Feb 09, 2023 | $96.65 | $96.68 | $94.64 | $94.91 | 13 688 |
| Feb 08, 2023 | $95.77 | $95.77 | $94.99 | $95.12 | 17 641 |
| Feb 07, 2023 | $94.52 | $95.75 | $94.23 | $95.59 | 25 826 |
| Feb 06, 2023 | $94.69 | $95.34 | $94.69 | $95.15 | 16 931 |
| Feb 03, 2023 | $95.31 | $96.41 | $95.04 | $95.59 | 20 102 |
| Feb 02, 2023 | $96.78 | $96.99 | $95.86 | $96.38 | 50 585 |
| Feb 01, 2023 | $95.08 | $97.12 | $94.50 | $96.52 | 60 343 |
| Jan 31, 2023 | $94.00 | $95.37 | $93.96 | $95.29 | 37 792 |
| Jan 30, 2023 | $94.57 | $95.06 | $93.96 | $94.01 | 28 936 |
| Jan 27, 2023 | $93.75 | $95.23 | $93.75 | $94.85 | 31 437 |
| Jan 26, 2023 | $94.56 | $94.56 | $93.49 | $94.41 | 30 174 |
| Jan 25, 2023 | $93.51 | $93.83 | $92.38 | $93.69 | 47 138 |
| Jan 24, 2023 | $92.92 | $93.96 | $92.70 | $93.87 | 95 548 |
| Jan 23, 2023 | $92.04 | $93.90 | $91.99 | $93.62 | 76 115 |
| Jan 20, 2023 | $90.79 | $92.16 | $90.79 | $92.12 | 143 300 |
| Jan 19, 2023 | $92.18 | $92.18 | $90.33 | $90.79 | 76 300 |
