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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $38.51 | $38.96 | $38.50 | $38.72 | 7 400 |
| Oct 18, 2016 | $38.94 | $39.10 | $38.52 | $38.82 | 17 000 |
| Oct 17, 2016 | $38.76 | $38.76 | $38.76 | $38.76 | 300 |
| Oct 14, 2016 | $38.15 | $38.89 | $38.15 | $38.46 | 1 900 |
| Oct 13, 2016 | $38.58 | $38.64 | $37.83 | $38.64 | 6 300 |
| Oct 12, 2016 | $38.73 | $38.87 | $38.40 | $38.55 | 21 200 |
| Oct 11, 2016 | $39.05 | $39.05 | $38.20 | $38.70 | 10 200 |
| Oct 10, 2016 | $39.48 | $39.72 | $39.03 | $39.07 | 800 |
| Oct 07, 2016 | $39.62 | $39.65 | $39.47 | $39.56 | 16 400 |
| Oct 06, 2016 | $39.62 | $39.81 | $39.34 | $39.73 | 4 100 |
| Oct 05, 2016 | $39.63 | $39.85 | $39.03 | $39.42 | 13 600 |
| Oct 04, 2016 | $39.39 | $39.44 | $39.00 | $39.01 | 2 400 |
| Oct 03, 2016 | $39.87 | $39.87 | $39.22 | $39.25 | 3 200 |
| Sep 30, 2016 | $39.42 | $39.62 | $39.42 | $39.62 | 1 900 |
| Sep 29, 2016 | $39.76 | $39.76 | $39.36 | $39.36 | 600 |
| Sep 28, 2016 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| Sep 27, 2016 | $38.95 | $39.08 | $38.08 | $38.93 | 2 700 |
| Sep 26, 2016 | $37.50 | $37.50 | $37.50 | $37.50 | 600 |
| Sep 23, 2016 | $38.50 | $38.64 | $38.50 | $38.64 | 300 |
| Sep 22, 2016 | $39.30 | $39.30 | $39.05 | $39.05 | 500 |
| Sep 21, 2016 | $38.63 | $38.63 | $38.15 | $38.15 | 700 |
| Sep 20, 2016 | $38.33 | $38.35 | $38.33 | $38.25 | 2 800 |
| Sep 19, 2016 | $38.15 | $38.15 | $38.05 | $37.95 | 400 |
| Sep 16, 2016 | $37.76 | $38.20 | $37.76 | $38.10 | 900 |
| Sep 15, 2016 | $37.87 | $38.16 | $37.87 | $38.06 | 600 |
