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
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
November 21, 2025	146.26	146.76	146.76	147.42	144.62	416,475
November 20, 2025	151.95	146.51	146.51	152.44	146.43	329,200
November 19, 2025	149.43	149.37	149.37	150.48	148.7	335,483
November 18, 2025	149.21	148.85	148.85	149.72	147.93	384,600
November 17, 2025	151.83	150.62	150.62	152.65	149.82	277,047
November 14, 2025	150.97	152.71	152.71	153.7	150.41	321,071
November 13, 2025	155.79	152.89	152.89	155.96	152.46	304,514
November 12, 2025	156.08	156.25	156.25	156.48	155.7	258,819
November 11, 2025	156.22	155.57	155.57	156.22	154.82	367,100
November 10, 2025	156.16	156.14	156.14	156.56	154.81	231,645
November 07, 2025	153.28	154.63	154.63	154.64	152.15	308,031
November 06, 2025	156.44	155.15	155.15	156.68	154.25	336,262
November 05, 2025	155.35	157.18	157.18	158.09	155.29	401,063
November 04, 2025	154.21	154.37	154.37	155	153.41	491,145
November 03, 2025	157.59	157.55	157.55	157.78	156.57	303,085
October 31, 2025	157.57	157.1	157.1	158.11	156.44	289,800
October 30, 2025	157.11	157.04	157.04	158.49	156.82	420,147
October 29, 2025	158.48	158.91	158.91	159.97	157.78	501,130
October 28, 2025	158.13	158.34	158.34	158.84	157.25	345,495
October 27, 2025	158.2	157.92	157.92	158.37	157.51	313,300
October 24, 2025	156.52	156.62	156.62	157.1	156.31	308,700
October 23, 2025	152.91	154.95	154.95	155.29	152.91	324,477
October 22, 2025	155.19	152.36	152.36	155.21	151.14	320,639
October 21, 2025	154.86	154.56	154.56	155.13	153.94	218,844
October 20, 2025	154.96	155.44	155.44	155.61	154.7	242,300
October 17, 2025	154.43	154.18	154.18	154.52	153.11	247,953

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