Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

117.51 -0.91 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 119.03 119.03 117.51 117.51 159,975 -0.91(-0.77%)
Jul 18, 2024 119.58 120.47 118.00 118.42 155,195 -1.33(-1.11%)
Jul 17, 2024 122.06 122.06 119.75 119.75 189,856 -3.39(-2.75%)
Jul 16, 2024 121.42 123.14 121.42 123.14 96,407 +1.73(+1.42%)
Jul 15, 2024 122.76 122.76 121.30 121.41 163,048 -1.37(-1.12%)
Jul 12, 2024 122.36 123.45 121.95 122.78 84,541 +1.14(+0.94%)
Jul 11, 2024 122.12 122.63 121.45 121.64 126,674 +0.79(+0.65%)
Jul 10, 2024 119.78 120.91 119.39 120.85 123,891 +2.05(+1.73%)
Jul 09, 2024 119.26 119.31 118.50 118.80 98,983 +0.04(+0.03%)
Jul 08, 2024 118.24 119.07 118.24 118.76 89,753 +0.52(+0.44%)
Jul 05, 2024 118.92 118.92 117.47 118.24 90,185 +0.00(+0.00%)
Jul 03, 2024 116.96 118.24 116.64 118.24 121,625 +2.30(+1.98%)
Jul 02, 2024 115.05 115.94 114.51 115.94 62,379 +0.80(+0.70%)
Jul 01, 2024 116.26 116.26 114.97 115.14 82,885 -0.44(-0.39%)
Jun 28, 2024 115.90 116.41 114.85 115.58 165,176 -0.27(-0.23%)
Jun 27, 2024 115.50 115.98 115.37 115.85 162,803 +0.52(+0.45%)
Jun 26, 2024 116.02 116.02 114.99 115.33 286,112 -1.62(-1.39%)
Jun 25, 2024 117.52 117.52 116.55 116.95 62,254 -0.75(-0.63%)
Jun 24, 2024 117.81 118.34 117.53 117.70 80,967 +0.32(+0.27%)
Jun 21, 2024 117.97 117.99 116.81 117.38 93,694 -1.07(-0.91%)
Jun 20, 2024 119.14 119.33 117.95 118.45 151,084 -0.66(-0.55%)
Jun 18, 2024 118.45 119.24 118.14 119.11 112,418 +1.03(+0.88%)
Jun 17, 2024 117.43 118.25 116.92 118.08 141,302 +0.78(+0.66%)
Jun 14, 2024 118.41 118.48 116.71 117.30 102,725 -1.99(-1.67%)
Jun 13, 2024 120.33 120.33 118.64 119.29 102,182 -1.44(-1.19%)
Jun 12, 2024 120.28 121.11 120.07 120.73 170,195 +2.85(+2.42%)
Jun 11, 2024 118.18 118.18 117.18 117.88 60,998 -1.20(-1.01%)
Jun 10, 2024 117.74 119.12 117.28 119.08 167,500 +1.21(+1.03%)
Jun 07, 2024 118.19 118.67 117.67 117.87 146,878 -1.01(-0.85%)
Jun 06, 2024 120.40 120.52 118.54 118.88 209,043 -1.23(-1.03%)
Jun 05, 2024 119.18 120.14 118.85 120.12 140,331 +1.57(+1.33%)
Jun 04, 2024 119.14 119.14 117.83 118.54 102,202 -0.58(-0.48%)
Jun 03, 2024 119.96 119.96 117.96 119.12 72,922 -0.06(-0.05%)
May 31, 2024 119.59 119.60 117.28 119.18 111,402 +0.20(+0.17%)
May 30, 2024 118.84 119.44 118.50 118.98 67,244 +0.47(+0.39%)
May 29, 2024 119.05 119.05 118.41 118.51 147,687 -2.18(-1.80%)
May 28, 2024 121.85 122.02 120.20 120.69 251,919 -0.33(-0.27%)
May 24, 2024 119.96 121.24 119.82 121.02 136,206 +1.97(+1.65%)
May 23, 2024 120.84 120.93 118.93 119.05 86,193 -1.47(-1.22%)
May 22, 2024 120.33 120.98 119.71 120.52 154,426 -0.14(-0.12%)
May 21, 2024 119.58 120.70 119.09 120.66 96,154 +0.89(+0.74%)
May 20, 2024 119.70 120.02 119.15 119.78 54,280 +0.70(+0.58%)
May 17, 2024 119.04 119.12 118.56 119.08 90,787 -0.61(-0.51%)
May 16, 2024 120.63 120.63 119.62 119.69 213,189 -1.17(-0.97%)
May 15, 2024 119.89 120.87 119.60 120.86 70,442 +1.79(+1.50%)
May 14, 2024 118.42 119.17 118.05 119.07 799,026 +1.30(+1.11%)
May 13, 2024 118.30 118.33 117.64 117.77 82,943 +0.08(+0.07%)
May 10, 2024 118.53 118.61 117.48 117.69 81,336 +0.04(+0.03%)
May 09, 2024 117.12 117.82 116.72 117.65 131,624 +0.78(+0.66%)
May 08, 2024 116.15 116.89 115.76 116.87 964,773 +0.68(+0.58%)
May 07, 2024 116.27 116.36 115.81 116.20 60,592 +0.07(+0.06%)
May 06, 2024 114.83 116.36 114.83 116.13 174,940 +1.82(+1.59%)
May 03, 2024 113.65 114.31 113.53 114.31 72,890 +1.89(+1.68%)
May 02, 2024 111.98 112.51 110.74 112.42 31,010 +1.69(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.