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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 09, 2021 | $87.39 | $88.14 | $87.39 | $88.10 | 30 771 |
| Apr 08, 2021 | $87.53 | $87.66 | $87.00 | $87.50 | 56 690 |
| Apr 07, 2021 | $87.87 | $87.87 | $86.82 | $86.99 | 90 456 |
| Apr 06, 2021 | $87.32 | $88.18 | $87.32 | $87.94 | 57 616 |
| Apr 05, 2021 | $87.86 | $88.33 | $87.68 | $88.17 | 55 453 |
| Apr 01, 2021 | $86.98 | $87.24 | $86.89 | $87.09 | 42 493 |
| Mar 31, 2021 | $85.77 | $86.67 | $85.77 | $86.30 | 48 322 |
| Mar 30, 2021 | $84.35 | $85.46 | $84.30 | $85.45 | 34 307 |
| Mar 29, 2021 | $85.46 | $85.59 | $84.47 | $84.74 | 67 699 |
| Mar 26, 2021 | $84.40 | $85.59 | $84.40 | $85.59 | 51 975 |
| Mar 25, 2021 | $83.24 | $84.47 | $82.48 | $84.36 | 34 243 |
| Mar 24, 2021 | $84.10 | $84.88 | $83.50 | $83.63 | 56 711 |
| Mar 23, 2021 | $85.73 | $85.76 | $83.83 | $84.17 | 48 045 |
| Mar 22, 2021 | $85.48 | $86.45 | $85.27 | $86.01 | 25 190 |
| Mar 19, 2021 | $85.56 | $85.80 | $83.77 | $85.66 | 32 758 |
| Mar 18, 2021 | $86.49 | $87.31 | $85.40 | $85.46 | 45 443 |
| Mar 17, 2021 | $86.20 | $87.28 | $85.81 | $87.27 | 35 957 |
| Mar 16, 2021 | $88.22 | $88.22 | $86.50 | $86.79 | 40 475 |
| Mar 15, 2021 | $87.41 | $88.15 | $86.70 | $88.15 | 47 823 |
| Mar 12, 2021 | $86.73 | $87.41 | $86.23 | $87.41 | 58 442 |
| Mar 11, 2021 | $86.35 | $87.50 | $86.35 | $87.37 | 41 755 |
| Mar 10, 2021 | $85.55 | $85.95 | $85.08 | $85.85 | 75 056 |
| Mar 09, 2021 | $84.57 | $85.17 | $84.17 | $84.69 | 35 830 |
| Mar 08, 2021 | $83.56 | $84.57 | $83.41 | $83.58 | 40 575 |
| Mar 05, 2021 | $83.66 | $83.66 | $80.47 | $83.49 | 100 114 |
