NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$110.49
+0.720 (+0.656%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Thursday, 18th Apr 2024 GRID stock ended at $110.49. This is 0.656% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $110.36 to a day high of $111.73. |
| 90 days | $98.73 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $112.78 | $113.01 | $112.54 | $112.94 | 32 188 |
| 2024-03-12 | $111.85 | $112.55 | $111.32 | $112.55 | 35 152 |
| 2024-03-11 | $111.77 | $111.77 | $110.78 | $111.42 | 129 879 |
| 2024-03-08 | $113.19 | $113.36 | $111.84 | $112.01 | 55 687 |
| 2024-03-07 | $111.79 | $112.73 | $111.79 | $112.73 | 35 993 |
| 2024-03-06 | $110.53 | $110.97 | $110.11 | $110.63 | 25 012 |
| 2024-03-05 | $110.00 | $110.20 | $108.95 | $109.25 | 28 621 |
| 2024-03-04 | $109.79 | $110.57 | $109.79 | $110.21 | 42 403 |
| 2024-03-01 | $108.86 | $109.97 | $108.59 | $109.74 | 35 329 |
| 2024-02-29 | $108.87 | $109.11 | $108.19 | $108.81 | 20 277 |
| 2024-02-28 | $107.43 | $108.50 | $107.37 | $107.81 | 49 335 |
| 2024-02-27 | $107.80 | $108.25 | $107.57 | $108.02 | 41 625 |
| 2024-02-26 | $107.47 | $107.89 | $107.36 | $107.75 | 27 069 |
| 2024-02-23 | $107.53 | $107.96 | $107.20 | $107.51 | 26 359 |
| 2024-02-22 | $106.69 | $107.65 | $106.69 | $107.32 | 51 757 |
| 2024-02-21 | $105.35 | $105.87 | $105.00 | $105.86 | 60 917 |
| 2024-02-20 | $105.81 | $105.81 | $105.06 | $105.42 | 28 735 |
| 2024-02-16 | $105.87 | $106.37 | $105.62 | $105.81 | 25 213 |
| 2024-02-15 | $105.67 | $105.90 | $105.19 | $105.88 | 27 182 |
| 2024-02-14 | $103.40 | $104.73 | $103.38 | $104.72 | 40 044 |
| 2024-02-13 | $103.25 | $103.25 | $101.90 | $102.53 | 50 639 |
| 2024-02-12 | $104.63 | $105.31 | $104.53 | $104.80 | 80 541 |
| 2024-02-09 | $103.77 | $104.73 | $103.52 | $104.62 | 46 913 |
| 2024-02-08 | $103.41 | $103.67 | $103.17 | $103.51 | 68 978 |
| 2024-02-07 | $103.18 | $103.62 | $102.81 | $103.41 | 37 274 |
