Skip to main content

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (NQ:GRID)

138.50 -0.52 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 138.67 139.26 138.00 139.02 682,544 +0.52(+0.38%)
Jun 27, 2025 138.56 139.14 137.63 138.50 141,135 +1.48(+1.08%)
Jun 26, 2025 135.81 137.34 135.59 137.02 147,730 +1.90(+1.40%)
Jun 25, 2025 135.71 135.71 134.64 135.12 98,510 -0.52(-0.38%)
Jun 24, 2025 134.76 135.95 134.22 135.64 98,995 +2.54(+1.91%)
Jun 23, 2025 131.63 133.33 131.05 133.10 193,159 +1.18(+0.90%)
Jun 20, 2025 133.53 133.53 131.77 131.91 145,285 -0.72(-0.54%)
Jun 18, 2025 133.18 133.84 132.48 132.63 176,327 +0.01(+0.01%)
Jun 17, 2025 133.68 134.00 132.43 132.62 122,260 -1.98(-1.47%)
Jun 16, 2025 134.19 135.32 134.20 134.60 145,831 +2.01(+1.51%)
Jun 13, 2025 132.44 133.34 131.93 132.59 180,817 -1.36(-1.02%)
Jun 12, 2025 132.84 133.98 132.70 133.95 101,600 +1.50(+1.13%)
Jun 11, 2025 132.55 133.04 132.06 132.45 92,748 -0.07(-0.05%)
Jun 10, 2025 132.58 132.65 131.50 132.52 65,724 +0.81(+0.62%)
Jun 09, 2025 131.57 132.24 131.24 131.71 87,490 -0.11(-0.08%)
Jun 06, 2025 131.59 131.86 131.29 131.81 67,614 +1.24(+0.95%)
Jun 05, 2025 131.64 131.64 130.08 130.57 97,300 -0.80(-0.61%)
Jun 04, 2025 131.23 131.77 130.87 131.38 157,930 +0.72(+0.55%)
Jun 03, 2025 129.19 130.68 129.12 130.65 73,862 +1.09(+0.84%)
Jun 02, 2025 129.26 129.81 128.00 129.56 90,774 +0.43(+0.33%)
May 30, 2025 129.57 129.57 128.23 129.13 89,640 -0.84(-0.64%)
May 29, 2025 130.81 130.81 129.46 129.97 377,913 +0.37(+0.28%)
May 28, 2025 130.36 130.36 129.60 129.60 135,418 -1.25(-0.96%)
May 27, 2025 130.42 130.85 129.78 130.85 73,644 +2.66(+2.08%)
May 23, 2025 126.52 128.65 126.32 128.19 156,652 +0.21(+0.16%)
May 22, 2025 127.62 128.72 126.97 127.98 117,326 -0.22(-0.17%)
May 21, 2025 128.82 129.90 127.93 128.20 89,834 -1.57(-1.21%)
May 20, 2025 128.97 129.77 128.97 129.77 88,022 +0.81(+0.63%)
May 19, 2025 127.21 129.04 127.03 128.95 156,826 +0.44(+0.34%)
May 16, 2025 127.99 128.59 127.28 128.52 97,177 +0.40(+0.31%)
May 15, 2025 127.66 128.14 127.22 128.12 109,091 +0.92(+0.73%)
May 14, 2025 127.37 127.65 126.78 127.19 171,080 +0.45(+0.35%)
May 13, 2025 125.42 127.24 125.39 126.75 62,897 +1.80(+1.44%)
May 12, 2025 125.04 125.51 124.23 124.95 100,963 +2.08(+1.69%)
May 09, 2025 122.89 123.07 122.39 122.87 68,582 +0.47(+0.38%)
May 08, 2025 122.73 123.29 122.23 122.40 118,811 +1.16(+0.96%)
May 07, 2025 121.08 121.81 120.72 121.24 92,593 +0.23(+0.19%)
May 06, 2025 121.25 121.27 120.56 121.01 72,876 -0.40(-0.33%)
May 05, 2025 121.05 121.92 121.05 121.41 61,101 -0.03(-0.02%)
May 02, 2025 121.08 121.75 120.02 121.44 98,266 +2.62(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.