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 |
| Jul 17, 2020 | $58.30 | $58.74 | $58.30 | $58.71 | 3 800 |
| Jul 16, 2020 | $57.93 | $58.16 | $57.87 | $58.08 | 2 400 |
| Jul 15, 2020 | $58.09 | $58.33 | $57.82 | $58.17 | 3 500 |
| Jul 14, 2020 | $55.77 | $57.06 | $55.76 | $57.06 | 7 900 |
| Jul 13, 2020 | $57.22 | $57.41 | $56.58 | $56.58 | 2 200 |
| Jul 10, 2020 | $55.89 | $56.31 | $55.89 | $56.31 | 2 100 |
| Jul 09, 2020 | $56.60 | $56.60 | $55.19 | $55.87 | 15 400 |
| Jul 08, 2020 | $56.12 | $56.32 | $56.12 | $56.16 | 2 200 |
| Jul 07, 2020 | $56.03 | $56.09 | $55.71 | $55.71 | 1 700 |
| Jul 06, 2020 | $56.44 | $56.46 | $56.22 | $56.46 | 5 700 |
| Jul 02, 2020 | $55.18 | $56.00 | $55.14 | $55.49 | 4 340 |
| Jul 01, 2020 | $54.53 | $54.75 | $54.53 | $54.68 | 4 218 |
| Jun 30, 2020 | $54.22 | $54.22 | $54.22 | $54.22 | 0 |
| Jun 29, 2020 | $53.51 | $54.22 | $53.51 | $54.22 | 3 609 |
| Jun 26, 2020 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| Jun 25, 2020 | $53.69 | $54.27 | $53.34 | $54.10 | 2 085 |
| Jun 24, 2020 | $54.50 | $54.50 | $53.86 | $53.91 | 1 556 |
| Jun 23, 2020 | $55.37 | $55.37 | $55.37 | $55.37 | 0 |
| Jun 22, 2020 | $54.91 | $55.47 | $54.70 | $55.37 | 6 961 |
| Jun 19, 2020 | $55.16 | $55.16 | $55.16 | $55.16 | 0 |
| Jun 18, 2020 | $54.98 | $55.16 | $54.95 | $55.16 | 718 |
| Jun 17, 2020 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| Jun 16, 2020 | $55.64 | $56.36 | $54.90 | $55.33 | 76 939 |
| Jun 15, 2020 | $53.33 | $54.58 | $53.33 | $54.03 | 3 672 |
| Jun 12, 2020 | $54.02 | $54.02 | $53.13 | $53.60 | 1 789 |
