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 |
| 2020-08-13 | $63.38 | $64.19 | $63.38 | $63.69 | 8 701 |
| 2020-08-12 | $63.24 | $63.60 | $62.80 | $63.40 | 14 873 |
| 2020-08-11 | $62.66 | $62.86 | $61.81 | $61.81 | 2 842 |
| 2020-08-10 | $61.50 | $62.10 | $61.50 | $62.06 | 6 462 |
| 2020-08-07 | $60.92 | $61.61 | $60.92 | $61.61 | 2 948 |
| 2020-08-06 | $61.35 | $61.35 | $60.87 | $61.18 | 1 945 |
| 2020-08-05 | $60.77 | $61.52 | $60.77 | $61.38 | 2 074 |
| 2020-08-04 | $59.29 | $60.09 | $59.29 | $59.97 | 3 073 |
| 2020-08-03 | $58.89 | $59.09 | $58.82 | $59.09 | 118 431 |
| 2020-07-31 | $58.68 | $58.73 | $57.55 | $58.03 | 2 445 |
| 2020-07-30 | $58.75 | $58.92 | $58.39 | $58.92 | 1 139 |
| 2020-07-29 | $58.89 | $59.67 | $58.89 | $59.56 | 6 388 |
| 2020-07-28 | $59.19 | $59.19 | $58.54 | $58.54 | 789 |
| 2020-07-27 | $59.31 | $59.74 | $59.31 | $59.74 | 644 |
| 2020-07-24 | $59.74 | $59.74 | $58.50 | $58.54 | 4 159 |
| 2020-07-23 | $60.02 | $60.18 | $59.61 | $59.64 | 1 798 |
| 2020-07-22 | $59.78 | $59.78 | $59.62 | $59.78 | 2 200 |
| 2020-07-21 | $59.37 | $59.40 | $59.22 | $59.22 | 1 800 |
| 2020-07-20 | $58.90 | $59.50 | $58.90 | $59.50 | 1 100 |
| 2020-07-17 | $58.30 | $58.74 | $58.30 | $58.71 | 3 800 |
| 2020-07-16 | $57.93 | $58.16 | $57.87 | $58.08 | 2 400 |
| 2020-07-15 | $58.09 | $58.33 | $57.82 | $58.17 | 3 500 |
| 2020-07-14 | $55.77 | $57.06 | $55.76 | $57.06 | 7 900 |
| 2020-07-13 | $57.22 | $57.41 | $56.58 | $56.58 | 2 200 |
| 2020-07-10 | $55.89 | $56.31 | $55.89 | $56.31 | 2 100 |
