NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$117.52
+0.680 (+0.582%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GRID stock ended at $117.52. This is 0.582% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.98% from a day low at $116.40 to a day high of $117.54. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2021 | $87.19 | $88.45 | $87.17 | $88.35 | 21 824 |
| May 13, 2021 | $85.29 | $86.39 | $85.29 | $86.14 | 30 999 |
| May 12, 2021 | $86.17 | $86.69 | $84.83 | $84.93 | 64 615 |
| May 11, 2021 | $86.90 | $87.13 | $85.91 | $86.88 | 87 856 |
| May 10, 2021 | $89.24 | $89.24 | $88.12 | $88.28 | 30 977 |
| May 07, 2021 | $88.07 | $89.27 | $87.84 | $89.17 | 91 417 |
| May 06, 2021 | $87.55 | $87.92 | $87.07 | $87.92 | 58 192 |
| May 05, 2021 | $87.83 | $87.83 | $87.05 | $87.65 | 76 681 |
| May 04, 2021 | $87.62 | $87.62 | $86.29 | $86.87 | 66 012 |
| May 03, 2021 | $88.63 | $88.78 | $88.27 | $88.55 | 24 998 |
| Apr 30, 2021 | $88.34 | $88.55 | $87.63 | $87.89 | 38 861 |
| Apr 29, 2021 | $89.87 | $89.87 | $88.57 | $89.20 | 78 815 |
| Apr 28, 2021 | $89.97 | $89.98 | $89.50 | $89.67 | 69 209 |
| Apr 27, 2021 | $90.38 | $90.96 | $90.12 | $90.80 | 190 842 |
| Apr 26, 2021 | $90.13 | $90.46 | $90.12 | $90.36 | 47 838 |
| Apr 23, 2021 | $89.06 | $90.44 | $88.92 | $90.19 | 69 770 |
| Apr 22, 2021 | $89.14 | $89.72 | $88.47 | $88.81 | 37 512 |
| Apr 21, 2021 | $87.09 | $88.69 | $86.85 | $88.69 | 22 463 |
| Apr 20, 2021 | $88.43 | $88.50 | $86.92 | $87.59 | 46 552 |
| Apr 19, 2021 | $89.27 | $89.27 | $88.31 | $88.63 | 258 415 |
| Apr 16, 2021 | $89.09 | $89.64 | $89.09 | $89.55 | 93 682 |
| Apr 15, 2021 | $88.76 | $88.76 | $88.32 | $88.68 | 30 428 |
| Apr 14, 2021 | $88.25 | $88.77 | $87.96 | $88.09 | 65 536 |
| Apr 13, 2021 | $88.11 | $88.43 | $87.62 | $88.25 | 47 067 |
| Apr 12, 2021 | $87.79 | $87.99 | $87.44 | $87.99 | 37 256 |
