NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$109.73
-0.760 (-0.688%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Friday, 19th Apr 2024 GRID stock ended at $109.73. This is 0.688% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $109.50 to a day high of $110.82. |
| 90 days | $99.67 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $90.02 | $90.05 | $88.61 | $88.71 | 396 659 |
| 2023-10-18 | $91.97 | $91.97 | $89.98 | $90.05 | 24 454 |
| 2023-10-17 | $92.40 | $93.73 | $92.39 | $93.19 | 33 698 |
| 2023-10-16 | $92.26 | $93.20 | $92.26 | $93.08 | 32 678 |
| 2023-10-13 | $93.63 | $93.64 | $91.85 | $92.10 | 133 564 |
| 2023-10-12 | $94.96 | $94.96 | $93.30 | $93.74 | 26 180 |
| 2023-10-11 | $94.54 | $94.78 | $94.00 | $94.78 | 30 175 |
| 2023-10-10 | $93.09 | $94.35 | $93.09 | $93.89 | 22 276 |
| 2023-10-09 | $91.73 | $92.60 | $91.66 | $92.55 | 24 394 |
| 2023-10-06 | $90.40 | $92.93 | $90.26 | $92.65 | 46 160 |
| 2023-10-05 | $91.75 | $91.75 | $90.83 | $91.24 | 36 763 |
| 2023-10-04 | $91.02 | $91.65 | $90.27 | $91.48 | 47 603 |
| 2023-10-03 | $91.41 | $91.79 | $90.49 | $90.94 | 36 664 |
| 2023-10-02 | $93.54 | $93.60 | $91.78 | $92.23 | 27 611 |
| 2023-09-29 | $95.31 | $95.31 | $93.53 | $93.89 | 35 528 |
| 2023-09-28 | $93.56 | $94.43 | $93.02 | $93.94 | 38 777 |
| 2023-09-27 | $93.71 | $93.84 | $92.57 | $93.36 | 73 139 |
| 2023-09-26 | $93.90 | $94.15 | $93.04 | $93.06 | 103 891 |
| 2023-09-25 | $94.33 | $94.92 | $93.84 | $94.85 | 46 204 |
| 2023-09-22 | $95.07 | $95.35 | $94.66 | $94.70 | 33 469 |
| 2023-09-21 | $96.69 | $96.69 | $95.20 | $95.28 | 148 370 |
| 2023-09-20 | $98.46 | $98.98 | $97.50 | $97.61 | 137 338 |
| 2023-09-19 | $97.52 | $98.06 | $97.15 | $97.57 | 43 212 |
| 2023-09-18 | $97.86 | $98.40 | $97.73 | $98.01 | 34 347 |
| 2023-09-15 | $98.66 | $98.90 | $98.03 | $98.21 | 19 874 |
