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 | $109.13 | $117.54 | 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 | $101.90 | $117.54 | |
| 52 weeks | $85.10 | $117.54 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $34.25 | $34.36 | $34.25 | $34.27 | 800 |
| Jul 01, 2016 | $35.00 | $35.37 | $35.00 | $35.27 | 300 |
| Jun 30, 2016 | $33.32 | $34.98 | $33.32 | $34.89 | 1 500 |
| Jun 29, 2016 | $33.59 | $33.59 | $33.59 | $33.50 | 0 |
| Jun 28, 2016 | $32.80 | $33.59 | $32.80 | $33.50 | 2 000 |
| Jun 27, 2016 | $33.82 | $33.82 | $32.50 | $32.41 | 700 |
| Jun 24, 2016 | $33.71 | $34.58 | $33.71 | $33.98 | 700 |
| Jun 23, 2016 | $36.11 | $36.80 | $36.11 | $36.70 | 2 300 |
| Jun 22, 2016 | $36.17 | $36.17 | $36.17 | $36.07 | 100 |
| Jun 21, 2016 | $35.62 | $36.33 | $35.62 | $36.02 | 1 200 |
| Jun 20, 2016 | $35.63 | $35.63 | $35.63 | $35.33 | 0 |
| Jun 17, 2016 | $35.84 | $35.84 | $35.46 | $35.33 | 6 200 |
| Jun 16, 2016 | $34.74 | $34.75 | $34.57 | $34.75 | 1 643 |
| Jun 15, 2016 | $35.30 | $35.71 | $35.07 | $35.48 | 13 205 |
| Jun 14, 2016 | $35.23 | $35.29 | $34.68 | $34.87 | 7 476 |
| Jun 13, 2016 | $35.73 | $35.73 | $35.73 | $35.73 | 352 |
| Jun 10, 2016 | $36.18 | $36.50 | $36.05 | $36.18 | 1 177 |
| Jun 09, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| Jun 08, 2016 | $37.00 | $37.07 | $37.00 | $37.00 | 249 |
| Jun 07, 2016 | $36.89 | $37.32 | $36.69 | $36.85 | 58 694 |
| Jun 06, 2016 | $37.13 | $37.13 | $36.14 | $37.13 | 1 217 |
| Jun 03, 2016 | $36.30 | $36.56 | $36.17 | $36.35 | 3 802 |
| Jun 02, 2016 | $36.28 | $36.59 | $36.24 | $36.45 | 4 157 |
| Jun 01, 2016 | $36.40 | $36.61 | $35.88 | $36.40 | 3 396 |
| May 31, 2016 | $35.97 | $36.93 | $36.28 | $36.55 | 5 510 |
