First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund - GRID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.53	175.82	175.82	176.5	174.53	681,089
February 19, 2026	173.26	174.69	174.69	174.69	172.94	631,825
February 18, 2026	176	174.73	174.73	176.64	174.27	461,658
February 17, 2026	174.31	175.14	175.14	176.07	172.57	436,819
February 13, 2026	174.41	175.4	175.4	176.3	172.75	555,703
February 12, 2026	177.95	175.01	175.01	178.79	174.78	645,729
February 11, 2026	177.05	176.94	176.94	178.05	175.12	715,625
February 10, 2026	173.9	173.8	173.8	174.85	173.1	3.66M
February 09, 2026	171.46	174.13	174.13	174.44	171.46	1.6M
February 06, 2026	168.34	170.85	170.85	170.99	168.1	416,122
February 05, 2026	165.82	165.77	165.77	167.14	164.86	596,896
February 04, 2026	170.1	167.11	167.11	171.4	165.82	592,441
February 03, 2026	165.81	167.81	167.81	168.37	165.37	658,083
February 02, 2026	164.52	166.2	166.2	166.36	164.52	517,571
January 30, 2026	165.97	164.87	164.87	166.62	164.14	423,109
January 29, 2026	167.61	166.91	166.91	167.69	164.4	556,688
January 28, 2026	164	164.56	164.56	164.86	163.22	841,989
January 27, 2026	162.79	164.24	164.24	164.41	162.15	616,850
January 26, 2026	160.5	160.96	160.96	161.29	160.1	541,584
January 23, 2026	158.91	159.93	159.93	159.94	158.24	655,136
January 22, 2026	160.27	159.3	159.3	160.42	158.5	489,962
January 21, 2026	157.55	158.84	158.84	159.46	156.63	489,672
January 20, 2026	157.4	156.97	156.97	158.18	156.51	438,810
January 16, 2026	158.56	159.24	159.24	159.85	158.49	393,983
January 15, 2026	157.64	157.47	157.47	158.31	157.33	323,800
January 14, 2026	156.94	156.38	156.38	157.09	155.37	426,500
January 13, 2026	156.54	156.56	156.56	156.91	155.96	511,023
January 12, 2026	155.75	156.89	156.89	157.02	155.57	378,473
January 09, 2026	155.27	156.05	156.05	156.16	154.82	431,391
January 08, 2026	155.64	154.75	154.75	155.64	154.36	290,770
January 07, 2026	158.01	156.61	156.61	158.09	156.43	407,806
January 06, 2026	156.42	157.42	157.42	157.52	155.25	541,525
January 05, 2026	157.12	157.26	157.26	157.73	156.54	458,165
January 02, 2026	154.77	155.82	155.82	155.92	154.44	538,748
December 31, 2025	154.08	153.02	153.02	154.08	152.95	210,804
December 30, 2025	154.43	154.23	154.23	154.69	154.11	242,964
December 29, 2025	154.23	154.27	154.27	154.94	154.04	203,600
December 26, 2025	154.71	154.84	154.84	154.91	154.49	145,359
December 24, 2025	154.65	154.76	154.76	154.89	154.37	122,000
December 23, 2025	153.77	154.64	154.64	154.69	153.65	321,400
December 22, 2025	153.58	153.76	153.76	153.86	153.06	315,364
December 19, 2025	152.02	152.75	152.75	153.29	151.91	475,800
December 18, 2025	151.56	151.29	151.29	152.09	150.82	277,543
December 17, 2025	152.91	149.8	149.8	153.14	149.77	623,700
December 16, 2025	153.64	153.31	153.31	154.34	152.64	277,800
December 15, 2025	154.24	153.75	153.75	154.39	153.46	207,600
December 12, 2025	155.75	152.5	152.5	155.75	151.66	359,232
December 11, 2025	154.84	155.59	155.25	155.62	153.5	267,253
December 10, 2025	153.86	155.38	155.04	155.76	153.29	309,041
December 09, 2025	153.34	153.38	153.05	153.98	153	260,817
December 08, 2025	154.41	154.11	153.78	154.81	153.66	213,608
December 05, 2025	154.52	153.55	153.22	154.52	153.34	248,733
December 04, 2025	153.11	153.85	153.85	154.23	152.86	306,492
December 03, 2025	151.62	152.54	152.54	152.63	150.76	276,686
December 02, 2025	152.26	151.72	151.72	152.34	150.99	325,024
December 01, 2025	151.49	150.93	150.93	151.87	150.85	194,755
November 28, 2025	152.04	152.68	152.68	152.76	151.58	91,603
November 26, 2025	150.19	151.54	151.54	151.86	149.97	221,000
November 25, 2025	147.9	149.02	149.02	149.14	146.14	358,939
November 24, 2025	147.51	147.9	147.9	148.47	147.23	281,528

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