NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$116.84
+0.0700 (+0.0599%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GRID stock ended at $116.84. This is 0.0599% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.481% from a day low at $116.45 to a day high of $117.01. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $99.31 | $100.03 | $98.73 | $100.03 | 23 952 |
| Jan 18, 2024 | $99.33 | $99.60 | $98.77 | $99.44 | 17 917 |
| Jan 17, 2024 | $98.49 | $98.88 | $98.28 | $98.77 | 31 124 |
| Jan 16, 2024 | $100.40 | $100.76 | $99.61 | $99.87 | 25 679 |
| Jan 12, 2024 | $102.07 | $102.50 | $101.42 | $101.50 | 20 163 |
| Jan 11, 2024 | $101.63 | $102.07 | $100.66 | $101.78 | 213 917 |
| Jan 10, 2024 | $101.42 | $101.86 | $101.15 | $101.82 | 66 684 |
| Jan 09, 2024 | $101.14 | $101.81 | $101.01 | $101.60 | 40 712 |
| Jan 08, 2024 | $101.06 | $102.29 | $101.06 | $101.97 | 49 355 |
| Jan 05, 2024 | $100.39 | $101.45 | $100.15 | $100.85 | 24 384 |
| Jan 04, 2024 | $100.80 | $101.37 | $100.45 | $100.94 | 38 672 |
| Jan 03, 2024 | $102.21 | $102.21 | $100.53 | $100.88 | 82 872 |
| Jan 02, 2024 | $103.47 | $104.06 | $103.12 | $103.52 | 128 788 |
| Dec 29, 2023 | $105.31 | $105.31 | $104.44 | $104.71 | 36 509 |
| Dec 28, 2023 | $105.40 | $105.40 | $104.95 | $105.07 | 26 526 |
| Dec 27, 2023 | $104.88 | $105.23 | $104.63 | $104.99 | 28 805 |
| Dec 26, 2023 | $103.73 | $104.88 | $103.73 | $104.60 | 25 836 |
| Dec 22, 2023 | $103.77 | $104.02 | $103.42 | $103.73 | 44 062 |
| Dec 21, 2023 | $103.57 | $103.88 | $103.15 | $103.72 | 41 029 |
| Dec 20, 2023 | $103.84 | $104.14 | $102.26 | $102.26 | 41 917 |
| Dec 19, 2023 | $102.93 | $103.87 | $102.79 | $103.75 | 33 642 |
| Dec 18, 2023 | $102.48 | $102.65 | $101.99 | $102.40 | 26 587 |
| Dec 15, 2023 | $102.83 | $102.91 | $102.33 | $102.45 | 23 114 |
| Dec 14, 2023 | $101.68 | $103.34 | $101.68 | $103.13 | 137 333 |
| Dec 13, 2023 | $98.99 | $100.77 | $98.41 | $100.68 | 81 213 |
