NASDAQ:GRID
First Trust NASDAQ Clean Edge Smart Grid ETF Price (Quote)
$111.76
+1.50 (+1.36%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.13 | $115.74 | Tuesday, 23rd Apr 2024 GRID stock ended at $111.76. This is 1.36% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.36% from a day low at $110.48 to a day high of $111.98. |
| 90 days | $100.05 | $115.74 | |
| 52 weeks | $85.10 | $115.74 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $102.67 | $104.11 | $102.58 | $103.19 | 2 210 807 |
| Jul 06, 2023 | $103.02 | $103.02 | $102.00 | $102.64 | 24 114 |
| Jul 05, 2023 | $104.28 | $104.36 | $103.76 | $103.80 | 39 049 |
| Jul 03, 2023 | $105.31 | $105.36 | $104.89 | $105.24 | 28 546 |
| Jun 30, 2023 | $104.51 | $105.37 | $104.33 | $105.12 | 62 222 |
| Jun 29, 2023 | $102.87 | $103.19 | $102.70 | $103.17 | 91 399 |
| Jun 28, 2023 | $103.39 | $103.48 | $102.81 | $102.92 | 111 309 |
| Jun 27, 2023 | $101.91 | $103.48 | $101.91 | $103.37 | 60 238 |
| Jun 26, 2023 | $101.72 | $102.85 | $101.72 | $102.39 | 60 446 |
| Jun 23, 2023 | $102.12 | $102.41 | $101.68 | $101.91 | 40 216 |
| Jun 22, 2023 | $103.44 | $103.44 | $102.71 | $103.08 | 40 441 |
| Jun 21, 2023 | $103.94 | $104.26 | $103.60 | $103.94 | 38 862 |
| Jun 20, 2023 | $104.49 | $104.49 | $103.35 | $104.13 | 100 639 |
| Jun 16, 2023 | $106.18 | $106.18 | $105.10 | $105.13 | 63 136 |
| Jun 15, 2023 | $104.16 | $105.77 | $104.16 | $105.64 | 350 713 |
| Jun 14, 2023 | $104.76 | $104.95 | $103.84 | $104.33 | 94 017 |
| Jun 13, 2023 | $104.19 | $104.57 | $104.08 | $104.56 | 102 711 |
| Jun 12, 2023 | $102.63 | $103.34 | $102.31 | $103.29 | 75 631 |
| Jun 09, 2023 | $102.57 | $102.62 | $101.81 | $102.25 | 31 635 |
| Jun 08, 2023 | $101.89 | $102.29 | $101.63 | $102.24 | 71 041 |
| Jun 07, 2023 | $101.36 | $101.96 | $101.25 | $101.44 | 34 376 |
| Jun 06, 2023 | $100.64 | $101.43 | $100.42 | $101.14 | 66 899 |
| Jun 05, 2023 | $100.87 | $101.18 | $100.34 | $100.55 | 62 949 |
| Jun 02, 2023 | $100.53 | $101.33 | $100.34 | $101.33 | 69 270 |
| Jun 01, 2023 | $98.41 | $99.86 | $98.41 | $99.66 | 48 456 |
