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 |
| May 27, 2016 | $36.12 | $36.60 | $36.12 | $36.55 | 6 012 |
| May 26, 2016 | $36.32 | $36.70 | $36.27 | $36.32 | 852 |
| May 25, 2016 | $36.13 | $36.66 | $36.00 | $36.42 | 1 015 |
| May 24, 2016 | $35.11 | $36.63 | $35.11 | $36.63 | 2 665 |
| May 23, 2016 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| May 20, 2016 | $35.48 | $35.25 | $34.71 | $35.12 | 3 370 |
| May 19, 2016 | $34.94 | $35.38 | $35.38 | $35.38 | 419 |
| May 18, 2016 | $35.05 | $35.39 | $35.05 | $35.05 | 515 |
| May 17, 2016 | $35.48 | $35.52 | $35.21 | $35.23 | 3 747 |
| May 16, 2016 | $35.64 | $35.87 | $34.86 | $35.64 | 4 636 |
| May 13, 2016 | $35.75 | $36.29 | $35.55 | $35.55 | 15 871 |
| May 12, 2016 | $35.95 | $36.62 | $35.97 | $36.35 | 6 286 |
| May 11, 2016 | $36.31 | $36.45 | $35.85 | $36.14 | 9 571 |
| May 10, 2016 | $35.93 | $36.04 | $35.81 | $35.85 | 2 765 |
| May 09, 2016 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| May 06, 2016 | $35.70 | $35.70 | $35.60 | $35.70 | 2 996 |
| May 05, 2016 | $35.98 | $35.98 | $35.98 | $35.98 | 264 |
| May 04, 2016 | $36.00 | $36.21 | $35.66 | $35.66 | 5 452 |
| May 03, 2016 | $36.00 | $36.40 | $36.40 | $36.40 | 50 327 |
| May 02, 2016 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| Apr 29, 2016 | $36.48 | $36.35 | $36.35 | $36.35 | 580 |
| Apr 28, 2016 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| Apr 27, 2016 | $36.47 | $36.35 | $35.61 | $36.35 | 812 |
| Apr 26, 2016 | $36.12 | $36.13 | $35.07 | $35.90 | 1 889 |
| Apr 25, 2016 | $37.04 | $36.36 | $35.10 | $35.10 | 977 |
