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 |
| Aug 09, 2016 | $37.77 | $38.15 | $37.58 | $37.48 | 2 400 |
| Aug 08, 2016 | $37.19 | $37.44 | $37.19 | $37.34 | 600 |
| Aug 05, 2016 | $36.90 | $36.90 | $36.90 | $36.80 | 0 |
| Aug 04, 2016 | $36.90 | $36.90 | $36.90 | $36.80 | 0 |
| Aug 03, 2016 | $36.90 | $36.90 | $36.90 | $36.80 | 600 |
| Aug 02, 2016 | $37.21 | $37.21 | $36.91 | $36.97 | 600 |
| Aug 01, 2016 | $37.40 | $37.45 | $37.34 | $37.28 | 1 000 |
| Jul 29, 2016 | $37.60 | $37.60 | $37.60 | $37.50 | 300 |
| Jul 28, 2016 | $37.45 | $37.45 | $37.45 | $37.35 | 200 |
| Jul 27, 2016 | $36.58 | $37.27 | $36.05 | $37.17 | 1 700 |
| Jul 26, 2016 | $36.23 | $36.92 | $36.23 | $36.82 | 2 200 |
| Jul 25, 2016 | $36.15 | $37.00 | $36.15 | $36.67 | 2 300 |
| Jul 22, 2016 | $36.90 | $36.90 | $36.40 | $36.30 | 1 400 |
| Jul 21, 2016 | $36.80 | $36.98 | $36.44 | $36.36 | 1 000 |
| Jul 20, 2016 | $36.45 | $36.45 | $36.45 | $36.35 | 0 |
| Jul 19, 2016 | $37.02 | $37.09 | $36.33 | $36.35 | 4 600 |
| Jul 18, 2016 | $36.30 | $36.80 | $36.30 | $36.65 | 2 300 |
| Jul 15, 2016 | $36.11 | $36.80 | $35.79 | $36.57 | 2 400 |
| Jul 14, 2016 | $36.68 | $37.15 | $36.68 | $37.05 | 500 |
| Jul 13, 2016 | $36.40 | $36.58 | $36.34 | $36.37 | 700 |
| Jul 12, 2016 | $36.83 | $36.98 | $35.88 | $36.57 | 5 700 |
| Jul 11, 2016 | $35.66 | $36.35 | $35.66 | $35.85 | 7 900 |
| Jul 08, 2016 | $34.28 | $35.66 | $34.28 | $35.56 | 6 200 |
| Jul 07, 2016 | $34.29 | $34.29 | $34.29 | $34.20 | 100 |
| Jul 06, 2016 | $34.15 | $34.29 | $34.15 | $34.20 | 600 |
