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

143.86

+0.4(+0.28%)

Updated at August 18 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025144.01143.46143.46144.01143.21129,600
August 14, 2025143.56143.88143.88144.28142.74246,742
August 13, 2025145.36144.31144.31145.36143.38226,854
August 12, 2025143.47144.88144.88145.02142.99141,548
August 11, 2025143.15142.72142.72143.15142.4145,447
August 08, 2025143.2143.41143.41143.59142.92147,603
August 07, 2025143.74142.83142.83143.74142.18134,600
August 06, 2025141.43141.88141.88142.13140.6164,626
August 05, 2025142.62141.38141.38142.62140.33223,901
August 04, 2025142.35142.82142.82143.03142.04134,887
August 01, 2025141.24141.15141.15141.35139.65243,230
July 31, 2025143.25142.22142.22144.02141.92313,200
July 30, 2025143.38143.33143.33144.07142.57187,834
July 29, 2025144.31142.99142.99144.31142.67183,665
July 28, 2025145.02144.13144.13145.02143.72142,843
July 25, 2025144.2144.79144.79145.29144.03185,428
July 24, 2025144.68144.38144.38144.84144.12162,723
July 23, 2025143.73145.26145.26145.44143.55207,811
July 22, 2025143.1142.87142.87143.1140.9216,700
July 21, 2025143.78142.87142.87143.8142.81146,692
July 18, 2025143.7142.68142.68143.7142.51149,425
July 17, 2025141.38142.99142.99143.01141.2366,531
July 16, 2025138.98139.46139.46139.55137.85726,219
July 15, 2025140.27138.83138.83140.35138.67164,200
July 14, 2025138.23138.8138.8138.9138110,100
July 11, 2025138.29138.26138.26138.93138.1798,722
July 10, 2025139.39139.1139.1139.51137.8177,800
July 09, 2025139.12139.41139.41139.47138.46258,549
July 08, 2025138.21138.22138.22138.53137.56173,135
July 07, 2025138.9138.08138.08139.28137.37153,634
July 03, 2025139.29139.86139.86140.24139.2975,600
July 02, 2025137.69139.14139.14139.14137.55149,937
July 01, 2025138.63138.5138.5138.8137.54187,425
June 30, 2025138.67139.02139.02139.26138682,542
June 27, 2025138.56138.5138.5139.14137.64141,133
June 26, 2025135.81137.02137.02137.34135.59147,728
June 25, 2025136.55135.96135.13136.55135.4797,903
June 24, 2025135.59136.48135.64136.79135.0598,400
June 23, 2025132.44133.92133.1134.15131.86191,977
June 20, 2025134.36132.73131.92134.36132.58144,400
June 18, 2025134133.45132.63134.67133.3175,243
June 17, 2025134.51133.44132.62134.83133.25121,509
June 16, 2025135.03135.43135.43136.16135.03143,921
June 13, 2025133.26133.41133.41134.16132.74179,706
June 12, 2025133.66134.78134.78134.81133.52101,000
June 11, 2025133.37133.27133.27133.86132.8892,200
June 10, 2025133.4133.34133.34133.47132.3165,320
June 09, 2025132.38132.52132.52133.06132.0587,000
June 06, 2025132.4132.63132.63132.68132.167,200
June 05, 2025132.45131.38131.38132.45130.8996,701
June 04, 2025132.04132.19132.19132.58131.68157,000
June 03, 2025129.99131.46131.46131.49129.9273,408
June 02, 2025130.06130.36130.36130.61128.7990,216
May 30, 2025130.37129.93129.93130.37129.0289,100
May 29, 2025131.62130.77130.77131.62130.26375,608
May 28, 2025131.17130.4130.4131.17130.4134,600
May 27, 2025131.23131.66131.66131.66130.5873,200
May 23, 2025127.3128.98128.98129.44127.1155,689
May 22, 2025128.41128.77128.77129.52127.75116,605
May 21, 2025129.62128.99128.99130.7128.7289,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved