NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$113.58
+1.41 (+1.26%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Friday, 26th Apr 2024 GRID stock ended at $113.58. This is 1.26% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $112.60 to a day high of $113.81. |
| 90 days | $100.05 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $85.96 | $86.35 | $85.52 | $85.53 | 66 055 |
| Feb 19, 2021 | $85.76 | $86.89 | $85.76 | $86.51 | 35 140 |
| Feb 18, 2021 | $85.78 | $85.78 | $84.65 | $85.31 | 44 383 |
| Feb 17, 2021 | $86.47 | $86.65 | $85.43 | $86.60 | 55 679 |
| Feb 16, 2021 | $87.45 | $87.83 | $86.87 | $86.96 | 58 043 |
| Feb 12, 2021 | $86.31 | $87.26 | $86.01 | $87.24 | 46 479 |
| Feb 11, 2021 | $86.15 | $86.87 | $85.41 | $86.35 | 32 621 |
| Feb 10, 2021 | $86.33 | $86.46 | $85.00 | $85.46 | 80 951 |
| Feb 09, 2021 | $85.53 | $85.87 | $85.31 | $85.77 | 34 549 |
| Feb 08, 2021 | $85.46 | $85.94 | $85.06 | $85.94 | 48 872 |
| Feb 05, 2021 | $84.80 | $84.92 | $84.24 | $84.91 | 34 866 |
| Feb 04, 2021 | $84.95 | $85.02 | $84.36 | $84.53 | 66 088 |
| Feb 03, 2021 | $84.60 | $84.89 | $84.26 | $84.89 | 41 148 |
| Feb 02, 2021 | $83.79 | $84.58 | $83.55 | $84.56 | 43 986 |
| Feb 01, 2021 | $82.09 | $83.33 | $81.03 | $83.23 | 81 117 |
| Jan 29, 2021 | $82.45 | $82.49 | $80.52 | $81.22 | 43 503 |
| Jan 28, 2021 | $81.90 | $83.57 | $81.80 | $82.74 | 46 562 |
| Jan 27, 2021 | $82.97 | $82.97 | $81.11 | $81.63 | 51 886 |
| Jan 26, 2021 | $85.59 | $85.91 | $84.24 | $84.31 | 54 164 |
| Jan 25, 2021 | $86.10 | $86.32 | $84.26 | $85.25 | 40 973 |
| Jan 22, 2021 | $85.24 | $86.33 | $85.24 | $86.29 | 119 565 |
| Jan 21, 2021 | $86.14 | $86.48 | $85.65 | $86.41 | 43 367 |
| Jan 20, 2021 | $85.68 | $85.94 | $85.23 | $85.80 | 57 215 |
| Jan 19, 2021 | $85.28 | $85.33 | $84.83 | $85.11 | 50 209 |
| Jan 15, 2021 | $85.90 | $85.90 | $83.76 | $84.20 | 58 135 |
