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
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
October 16, 2025	155.57	155.08	155.08	155.78	154.14	827,300
October 15, 2025	153.84	154.73	154.73	154.91	153	1.14M
October 14, 2025	150.54	152.38	152.38	153.18	149.83	328,851
October 13, 2025	151.05	152.01	152.01	152.56	150.97	269,428
October 10, 2025	153.23	149.52	149.52	153.58	149.52	226,668
October 09, 2025	154.15	152.66	152.66	154.15	152.22	368,672
October 08, 2025	152.41	153.42	153.42	153.47	151.83	383,800
October 07, 2025	153.59	151.59	151.59	153.62	151.38	298,300
October 06, 2025	153.54	153.47	153.47	153.87	152.83	226,409
October 03, 2025	152.89	152.25	152.25	152.97	151.76	295,700
October 02, 2025	153.13	152.7	152.7	153.55	151.84	384,400
October 01, 2025	151	152.1	152.1	152.35	150.83	244,900
September 30, 2025	149.67	151.08	151.08	151.16	149.67	238,397
September 29, 2025	149.97	149.66	149.66	150.17	149.3	201,764
September 26, 2025	148.83	149.14	149.14	149.16	148	349,800
September 25, 2025	148.47	148.04	148.04	148.47	146.93	261,600
September 24, 2025	150.37	149.78	149.54	150.44	149.4	188,912
September 23, 2025	151.63	149.83	149.59	151.81	149.77	358,300
September 22, 2025	149.39	151.2	150.96	151.35	149.16	255,422
September 19, 2025	149.92	149.36	149.12	149.92	148.59	243,117
September 18, 2025	148.63	149.31	149.08	149.82	148	215,411
September 17, 2025	148.68	147.84	147.61	148.99	146.72	394,002
September 16, 2025	149.58	148.74	148.51	149.63	148.06	242,362
September 15, 2025	148.85	149.31	149.08	149.44	148.6	186,600
September 12, 2025	148.23	148.32	148.08	148.73	147.93	404,070
September 11, 2025	148.6	148.29	148.06	148.67	147.84	192,222

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