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 |
| May 12, 2020 | $49.43 | $49.43 | $49.43 | $49.43 | 0 |
| May 11, 2020 | $49.01 | $49.60 | $49.00 | $49.43 | 4 275 |
| May 08, 2020 | $49.28 | $49.55 | $49.25 | $49.52 | 3 914 |
| May 07, 2020 | $47.85 | $48.20 | $47.64 | $47.88 | 11 535 |
| May 06, 2020 | $47.94 | $48.05 | $47.58 | $47.69 | 2 798 |
| May 05, 2020 | $47.39 | $47.39 | $47.39 | $47.39 | 0 |
| May 04, 2020 | $47.39 | $47.39 | $47.39 | $47.39 | 0 |
| May 01, 2020 | $47.32 | $47.42 | $47.31 | $47.39 | 1 248 |
| Apr 30, 2020 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| Apr 29, 2020 | $50.02 | $50.49 | $50.02 | $50.39 | 1 434 |
| Apr 28, 2020 | $46.86 | $46.86 | $46.86 | $46.86 | 0 |
| Apr 27, 2020 | $46.33 | $46.86 | $46.33 | $46.86 | 869 |
| Apr 24, 2020 | $45.14 | $45.14 | $45.14 | $45.14 | 564 |
| Apr 23, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| Apr 22, 2020 | $44.64 | $44.96 | $44.39 | $44.96 | 2 502 |
| Apr 21, 2020 | $44.23 | $44.66 | $43.62 | $43.70 | 2 445 |
| Apr 20, 2020 | $45.97 | $45.97 | $45.97 | $45.97 | 0 |
| Apr 17, 2020 | $45.76 | $45.97 | $45.60 | $45.97 | 1 171 |
| Apr 16, 2020 | $44.62 | $44.67 | $44.13 | $44.58 | 2 705 |
| Apr 15, 2020 | $45.19 | $45.23 | $44.34 | $44.45 | 2 636 |
| Apr 14, 2020 | $45.48 | $46.53 | $45.48 | $46.53 | 3 163 |
| Apr 13, 2020 | $45.34 | $45.34 | $44.48 | $44.81 | 2 694 |
| Apr 09, 2020 | $45.36 | $46.15 | $45.24 | $45.65 | 4 480 |
| Apr 08, 2020 | $44.48 | $44.78 | $44.48 | $44.72 | 3 239 |
| Apr 07, 2020 | $44.39 | $44.96 | $43.45 | $43.70 | 4 957 |
