NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$117.52
+0.680 (+0.582%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 GRID stock ended at $117.52. This is 0.582% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.98% from a day low at $116.40 to a day high of $117.54. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 06, 2020 | $41.55 | $43.22 | $41.55 | $43.22 | 5 618 |
| Apr 03, 2020 | $40.59 | $40.59 | $39.55 | $39.94 | 3 373 |
| Apr 02, 2020 | $40.49 | $41.42 | $40.42 | $41.18 | 4 143 |
| Apr 01, 2020 | $41.18 | $41.18 | $40.88 | $40.88 | 594 |
| Mar 31, 2020 | $43.00 | $43.08 | $42.50 | $42.85 | 2 767 |
| Mar 30, 2020 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| Mar 27, 2020 | $42.85 | $43.85 | $42.60 | $43.85 | 6 751 |
| Mar 26, 2020 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| Mar 25, 2020 | $41.12 | $43.08 | $41.12 | $42.55 | 2 027 |
| Mar 24, 2020 | $38.97 | $41.30 | $38.97 | $41.27 | 4 066 |
| Mar 23, 2020 | $36.82 | $37.56 | $36.26 | $37.19 | 3 865 |
| Mar 20, 2020 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| Mar 19, 2020 | $36.55 | $38.38 | $36.55 | $38.33 | 2 972 |
| Mar 18, 2020 | $39.19 | $39.19 | $35.96 | $36.62 | 4 228 |
| Mar 17, 2020 | $39.91 | $41.15 | $38.58 | $40.20 | 29 288 |
| Mar 16, 2020 | $37.50 | $41.25 | $37.05 | $38.69 | 10 389 |
| Mar 13, 2020 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| Mar 12, 2020 | $43.76 | $43.76 | $40.73 | $40.73 | 11 199 |
| Mar 11, 2020 | $48.99 | $48.99 | $46.47 | $46.82 | 4 063 |
| Mar 10, 2020 | $50.57 | $50.57 | $48.27 | $50.16 | 2 447 |
| Mar 09, 2020 | $51.13 | $51.13 | $48.61 | $48.64 | 10 992 |
