NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$110.26
+0.530 (+0.483%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Monday, 22nd Apr 2024 GRID stock ended at $110.26. This is 0.483% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $109.46 to a day high of $110.71. |
| 90 days | $99.67 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $100.74 | $101.58 | $99.76 | $100.00 | 22 001 |
| Aug 09, 2023 | $101.39 | $101.39 | $100.68 | $100.73 | 136 502 |
| Aug 08, 2023 | $101.08 | $101.08 | $100.20 | $101.08 | 280 942 |
| Aug 07, 2023 | $101.73 | $101.78 | $101.05 | $101.75 | 45 506 |
| Aug 04, 2023 | $102.01 | $102.69 | $101.30 | $101.53 | 82 820 |
| Aug 03, 2023 | $102.04 | $102.17 | $101.65 | $101.86 | 51 291 |
| Aug 02, 2023 | $104.54 | $104.54 | $102.88 | $102.89 | 51 968 |
| Aug 01, 2023 | $105.07 | $105.93 | $105.07 | $105.39 | 296 513 |
| Jul 31, 2023 | $105.60 | $105.95 | $105.42 | $105.73 | 64 219 |
| Jul 28, 2023 | $105.36 | $105.51 | $104.97 | $105.27 | 145 701 |
| Jul 27, 2023 | $107.05 | $107.05 | $105.28 | $105.48 | 80 198 |
| Jul 26, 2023 | $106.35 | $106.68 | $105.63 | $106.34 | 56 393 |
| Jul 25, 2023 | $106.72 | $107.56 | $106.72 | $107.24 | 106 645 |
| Jul 24, 2023 | $107.08 | $107.64 | $107.08 | $107.32 | 35 255 |
| Jul 21, 2023 | $107.45 | $107.45 | $106.89 | $107.05 | 42 760 |
| Jul 20, 2023 | $107.68 | $107.68 | $106.55 | $106.64 | 43 456 |
| Jul 19, 2023 | $107.86 | $107.86 | $107.21 | $107.48 | 35 470 |
| Jul 18, 2023 | $107.58 | $107.86 | $107.25 | $107.86 | 34 277 |
| Jul 17, 2023 | $106.60 | $107.75 | $106.39 | $107.60 | 94 823 |
| Jul 14, 2023 | $107.45 | $107.45 | $106.73 | $106.88 | 50 679 |
| Jul 13, 2023 | $107.18 | $107.52 | $106.89 | $107.45 | 63 109 |
| Jul 12, 2023 | $106.29 | $106.76 | $105.88 | $106.49 | 43 926 |
| Jul 11, 2023 | $104.55 | $104.77 | $104.21 | $104.69 | 61 408 |
| Jul 10, 2023 | $103.18 | $104.19 | $103.08 | $104.13 | 80 635 |
| Jul 07, 2023 | $102.67 | $104.11 | $102.58 | $103.19 | 2 210 807 |
