NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$113.04
+1.70 (+1.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Thursday, 2nd May 2024 GRID stock ended at $113.04. This is 1.53% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.60% from a day low at $111.35 to a day high of $113.13. |
| 90 days | $100.99 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $54.70 | $54.70 | $52.45 | $52.45 | 6 704 |
| Jun 10, 2020 | $56.63 | $56.63 | $55.87 | $56.14 | 2 622 |
| Jun 09, 2020 | $56.69 | $57.06 | $56.31 | $56.34 | 42 240 |
| Jun 08, 2020 | $57.84 | $57.84 | $57.71 | $57.81 | 1 214 |
| Jun 05, 2020 | $56.71 | $58.03 | $56.71 | $57.50 | 71 403 |
| Jun 04, 2020 | $55.86 | $56.14 | $55.86 | $56.10 | 825 |
| Jun 03, 2020 | $55.61 | $56.28 | $55.61 | $56.10 | 4 528 |
| Jun 02, 2020 | $53.14 | $53.14 | $53.14 | $53.14 | 0 |
| Jun 01, 2020 | $53.14 | $53.14 | $53.14 | $53.14 | 0 |
| May 29, 2020 | $52.59 | $53.18 | $52.54 | $53.14 | 23 264 |
| May 28, 2020 | $53.46 | $53.65 | $52.53 | $52.65 | 7 462 |
| May 27, 2020 | $52.11 | $52.60 | $52.00 | $52.60 | 1 544 |
| May 26, 2020 | $51.82 | $52.40 | $51.82 | $52.03 | 2 693 |
| May 22, 2020 | $50.38 | $50.55 | $50.38 | $50.48 | 1 631 |
| May 21, 2020 | $50.93 | $50.93 | $50.25 | $50.36 | 3 120 |
| May 20, 2020 | $51.20 | $51.20 | $50.75 | $50.88 | 3 332 |
| May 19, 2020 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| May 18, 2020 | $48.98 | $50.55 | $48.98 | $50.41 | 9 301 |
| May 15, 2020 | $47.33 | $47.52 | $47.33 | $47.44 | 877 |
| May 14, 2020 | $46.60 | $47.50 | $45.62 | $47.50 | 3 518 |
| May 13, 2020 | $48.68 | $48.68 | $47.21 | $47.41 | 1 019 |
