NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$113.58
+1.41 (+1.26%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Friday, 26th Apr 2024 GRID stock ended at $113.58. This is 1.26% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.07% from a day low at $112.60 to a day high of $113.81. |
| 90 days | $100.05 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $34.36 | $34.58 | $34.22 | $34.36 | 2 305 |
| Apr 11, 2016 | $34.29 | $34.82 | $34.16 | $34.29 | 3 081 |
| Apr 08, 2016 | $34.20 | $34.47 | $33.86 | $34.17 | 2 573 |
| Apr 07, 2016 | $33.96 | $33.96 | $33.96 | $33.96 | 121 |
| Apr 06, 2016 | $34.16 | $34.33 | $34.14 | $34.16 | 1 210 |
| Apr 05, 2016 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| Apr 04, 2016 | $35.17 | $35.17 | $34.04 | $34.32 | 8 453 |
| Apr 01, 2016 | $34.55 | $34.85 | $34.45 | $34.75 | 1 418 |
| Mar 31, 2016 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| Mar 30, 2016 | $34.75 | $34.81 | $33.98 | $34.75 | 2 369 |
| Mar 29, 2016 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| Mar 28, 2016 | $31.80 | $31.80 | $31.80 | $31.80 | 200 |
| Mar 24, 2016 | $33.50 | $33.65 | $33.30 | $33.30 | 4 700 |
| Mar 23, 2016 | $33.65 | $34.20 | $33.65 | $33.99 | 2 500 |
| Mar 22, 2016 | $34.43 | $34.49 | $33.65 | $34.23 | 3 300 |
| Mar 21, 2016 | $33.95 | $34.32 | $33.85 | $33.88 | 9 500 |
| Mar 18, 2016 | $34.84 | $34.84 | $33.97 | $33.97 | 700 |
| Mar 17, 2016 | $34.09 | $34.38 | $33.83 | $34.38 | 3 500 |
| Mar 16, 2016 | $32.96 | $33.46 | $32.95 | $33.45 | 7 600 |
| Mar 15, 2016 | $33.41 | $33.46 | $33.03 | $33.10 | 30 900 |
| Mar 14, 2016 | $33.78 | $33.97 | $33.18 | $33.65 | 33 700 |
| Mar 11, 2016 | $32.99 | $33.75 | $32.99 | $33.40 | 15 900 |
| Mar 10, 2016 | $32.90 | $33.51 | $32.79 | $33.19 | 43 800 |
| Mar 09, 2016 | $32.56 | $33.26 | $32.56 | $32.80 | 27 400 |
| Mar 08, 2016 | $32.65 | $33.05 | $32.65 | $32.88 | 8 500 |
