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 |
| Sep 14, 2016 | $37.74 | $37.74 | $37.32 | $37.22 | 500 |
| Sep 13, 2016 | $37.70 | $37.70 | $37.70 | $37.60 | 0 |
| Sep 12, 2016 | $37.63 | $37.70 | $37.55 | $37.60 | 900 |
| Sep 09, 2016 | $38.90 | $38.90 | $38.32 | $38.51 | 4 700 |
| Sep 08, 2016 | $38.84 | $38.84 | $38.84 | $38.73 | 400 |
| Sep 07, 2016 | $39.11 | $39.11 | $39.11 | $39.00 | 100 |
| Sep 06, 2016 | $39.41 | $39.69 | $39.11 | $39.00 | 1 600 |
| Sep 02, 2016 | $39.00 | $39.00 | $38.01 | $37.91 | 900 |
| Sep 01, 2016 | $38.31 | $38.37 | $38.31 | $38.27 | 800 |
| Aug 31, 2016 | $38.58 | $38.58 | $37.80 | $37.70 | 500 |
| Aug 30, 2016 | $38.97 | $38.97 | $38.25 | $38.41 | 1 900 |
| Aug 29, 2016 | $38.00 | $38.25 | $38.00 | $38.12 | 2 400 |
| Aug 26, 2016 | $38.99 | $38.99 | $37.94 | $38.28 | 1 200 |
| Aug 25, 2016 | $37.90 | $38.45 | $37.90 | $38.35 | 700 |
| Aug 24, 2016 | $38.26 | $38.44 | $37.95 | $38.22 | 4 100 |
| Aug 23, 2016 | $38.17 | $38.98 | $38.17 | $38.60 | 9 600 |
| Aug 22, 2016 | $37.54 | $38.99 | $37.54 | $38.52 | 3 800 |
| Aug 19, 2016 | $38.43 | $38.43 | $38.43 | $38.33 | 200 |
| Aug 18, 2016 | $37.41 | $38.45 | $37.41 | $38.35 | 1 200 |
| Aug 17, 2016 | $38.40 | $38.40 | $38.40 | $38.30 | 0 |
| Aug 16, 2016 | $38.00 | $38.40 | $38.00 | $38.30 | 4 900 |
| Aug 15, 2016 | $38.46 | $38.46 | $37.60 | $38.01 | 5 000 |
| Aug 12, 2016 | $37.06 | $38.01 | $37.06 | $37.73 | 7 100 |
| Aug 11, 2016 | $37.24 | $37.24 | $37.24 | $37.14 | 500 |
| Aug 10, 2016 | $37.94 | $37.94 | $37.94 | $37.84 | 200 |
