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 |
| Jan 14, 2021 | $86.37 | $87.29 | $86.37 | $86.81 | 45 151 |
| Jan 13, 2021 | $87.18 | $87.18 | $86.23 | $86.41 | 55 878 |
| Jan 12, 2021 | $87.06 | $87.30 | $86.35 | $87.16 | 25 693 |
| Jan 11, 2021 | $86.04 | $86.83 | $85.28 | $86.49 | 56 574 |
| Jan 08, 2021 | $87.84 | $87.96 | $86.22 | $87.20 | 36 616 |
| Jan 07, 2021 | $86.00 | $87.43 | $86.00 | $87.28 | 69 599 |
| Jan 06, 2021 | $82.83 | $86.02 | $82.83 | $85.36 | 65 943 |
| Jan 05, 2021 | $80.51 | $82.15 | $80.39 | $81.95 | 35 790 |
| Jan 04, 2021 | $81.87 | $81.97 | $80.14 | $80.63 | 40 877 |
| Dec 31, 2020 | $80.88 | $81.00 | $80.31 | $81.00 | 12 219 |
| Dec 30, 2020 | $80.10 | $80.95 | $80.10 | $80.80 | 13 210 |
| Dec 29, 2020 | $80.78 | $80.78 | $79.47 | $79.79 | 18 673 |
| Dec 28, 2020 | $81.00 | $81.11 | $80.29 | $80.29 | 21 399 |
| Dec 24, 2020 | $79.93 | $80.02 | $79.57 | $80.02 | 17 153 |
| Dec 23, 2020 | $79.57 | $80.21 | $79.57 | $80.04 | 24 257 |
| Dec 22, 2020 | $78.93 | $79.36 | $78.82 | $79.10 | 32 252 |
| Dec 21, 2020 | $77.61 | $78.90 | $77.35 | $78.69 | 21 429 |
| Dec 18, 2020 | $79.07 | $79.29 | $78.56 | $78.89 | 17 443 |
| Dec 17, 2020 | $78.97 | $79.35 | $78.50 | $78.84 | 18 923 |
| Dec 16, 2020 | $78.74 | $78.74 | $77.73 | $78.34 | 18 976 |
| Dec 15, 2020 | $77.57 | $78.56 | $77.57 | $78.56 | 19 553 |
| Dec 14, 2020 | $77.36 | $77.51 | $77.02 | $77.12 | 16 433 |
| Dec 11, 2020 | $76.44 | $77.35 | $76.28 | $76.88 | 24 164 |
| Dec 10, 2020 | $76.28 | $76.76 | $76.00 | $76.76 | 11 990 |
| Dec 09, 2020 | $77.55 | $77.55 | $76.06 | $76.52 | 20 746 |
