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 |
| Mar 07, 2016 | $32.98 | $33.40 | $32.97 | $33.25 | 9 800 |
| Mar 04, 2016 | $32.30 | $33.20 | $32.30 | $33.00 | 28 700 |
| Mar 03, 2016 | $32.20 | $32.97 | $32.08 | $32.68 | 21 200 |
| Mar 02, 2016 | $31.68 | $32.14 | $31.68 | $32.13 | 1 900 |
| Mar 01, 2016 | $31.40 | $32.36 | $31.40 | $32.05 | 10 800 |
| Feb 29, 2016 | $31.20 | $31.40 | $31.06 | $31.33 | 1 900 |
| Feb 26, 2016 | $31.31 | $32.36 | $31.26 | $31.40 | 15 900 |
| Feb 25, 2016 | $30.90 | $31.30 | $30.75 | $30.75 | 5 200 |
| Feb 24, 2016 | $29.97 | $30.25 | $29.84 | $29.96 | 10 100 |
| Feb 23, 2016 | $30.54 | $30.54 | $30.54 | $30.54 | 200 |
| Feb 22, 2016 | $30.75 | $30.75 | $30.71 | $30.71 | 800 |
| Feb 19, 2016 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| Feb 18, 2016 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| Feb 17, 2016 | $30.14 | $30.14 | $29.82 | $29.95 | 2 100 |
| Feb 16, 2016 | $29.16 | $29.16 | $29.16 | $29.16 | 100 |
| Feb 12, 2016 | $28.21 | $28.46 | $28.21 | $28.43 | 400 |
| Feb 11, 2016 | $28.23 | $28.32 | $28.23 | $28.32 | 700 |
| Feb 10, 2016 | $29.50 | $29.50 | $29.50 | $29.50 | 500 |
| Feb 09, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| Feb 08, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| Feb 05, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| Feb 04, 2016 | $30.44 | $30.75 | $29.94 | $29.94 | 1 600 |
| Feb 03, 2016 | $30.10 | $30.11 | $30.10 | $30.11 | 200 |
| Feb 02, 2016 | $30.19 | $30.27 | $30.12 | $30.12 | 1 300 |
| Feb 01, 2016 | $29.68 | $30.13 | $29.68 | $30.13 | 700 |
