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
September 05, 2025	143.98	143.26	143.26	144.25	141.93	166,438
September 04, 2025	141.52	142.63	142.63	143	141.12	345,500
September 03, 2025	141.36	140.94	140.94	141.45	140.39	181,644
September 02, 2025	139.92	140.43	140.43	140.51	139.18	273,600
August 29, 2025	145.07	142.91	142.91	145.07	142.58	160,835
August 28, 2025	144.9	145.26	145.26	145.49	144.76	182,520
August 27, 2025	143.86	144.3	144.3	144.51	143.72	226,291
August 26, 2025	143.17	144.17	144.17	144.38	143.1	271,524
August 25, 2025	144.13	143.05	143.05	144.16	143.03	283,949
August 22, 2025	142.68	144.56	144.56	144.97	142.26	283,800
August 21, 2025	141.76	141.51	141.51	142.07	141.23	220,400
August 20, 2025	142.43	142.24	142.24	142.47	140.87	348,600
August 19, 2025	143.98	142.91	142.91	144.02	142.62	259,100
August 18, 2025	143.25	143.89	143.89	143.96	142.98	193,400
August 15, 2025	144.01	143.46	143.46	144.01	143.21	129,600
August 14, 2025	143.56	143.88	143.88	144.28	142.74	246,742
August 13, 2025	145.36	144.31	144.31	145.36	143.38	226,854
August 12, 2025	143.47	144.88	144.88	145.02	142.99	141,548
August 11, 2025	143.15	142.72	142.72	143.15	142.4	145,447
August 08, 2025	143.2	143.41	143.41	143.59	142.92	147,603
August 07, 2025	143.74	142.83	142.83	143.74	142.18	134,600
August 06, 2025	141.43	141.88	141.88	142.13	140.6	164,626
August 05, 2025	142.62	141.38	141.38	142.62	140.33	223,901
August 04, 2025	142.35	142.82	142.82	143.03	142.04	134,887
August 01, 2025	141.24	141.15	141.15	141.35	139.65	243,230
July 31, 2025	143.25	142.22	142.22	144.02	141.92	313,200
July 30, 2025	143.38	143.33	143.33	144.07	142.57	187,834
July 29, 2025	144.31	142.99	142.99	144.31	142.67	183,665
July 28, 2025	145.02	144.13	144.13	145.02	143.72	142,843
July 25, 2025	144.2	144.79	144.79	145.29	144.03	185,428
July 24, 2025	144.68	144.38	144.38	144.84	144.12	162,723
July 23, 2025	143.73	145.26	145.26	145.44	143.55	207,811
July 22, 2025	143.1	142.87	142.87	143.1	140.9	216,700
July 21, 2025	143.78	142.87	142.87	143.8	142.81	146,692
July 18, 2025	143.7	142.68	142.68	143.7	142.51	149,425
July 17, 2025	141.38	142.99	142.99	143.01	141.2	366,531
July 16, 2025	138.98	139.46	139.46	139.55	137.85	726,219
July 15, 2025	140.27	138.83	138.83	140.35	138.67	164,200
July 14, 2025	138.23	138.8	138.8	138.9	138	110,100
July 11, 2025	138.29	138.26	138.26	138.93	138.17	98,722
July 10, 2025	139.39	139.1	139.1	139.51	137.8	177,800
July 09, 2025	139.12	139.41	139.41	139.47	138.46	258,549
July 08, 2025	138.21	138.22	138.22	138.53	137.56	173,135
July 07, 2025	138.9	138.08	138.08	139.28	137.37	153,634
July 03, 2025	139.29	139.86	139.86	140.24	139.29	75,600
July 02, 2025	137.69	139.14	139.14	139.14	137.55	149,937
July 01, 2025	138.63	138.5	138.5	138.8	137.54	187,425
June 30, 2025	138.67	139.02	139.02	139.26	138	682,542
June 27, 2025	138.56	138.5	138.5	139.14	137.64	141,133
June 26, 2025	135.81	137.02	137.02	137.34	135.59	147,728
June 25, 2025	136.55	135.96	135.13	136.55	135.47	97,903
June 24, 2025	135.59	136.48	135.64	136.79	135.05	98,400
June 23, 2025	132.44	133.92	133.1	134.15	131.86	191,977
June 20, 2025	134.36	132.73	131.92	134.36	132.58	144,400
June 18, 2025	134	133.45	132.63	134.67	133.3	175,243
June 17, 2025	134.51	133.44	132.62	134.83	133.25	121,509
June 16, 2025	135.03	135.43	135.43	136.16	135.03	143,921
June 13, 2025	133.26	133.41	133.41	134.16	132.74	179,706
June 12, 2025	133.66	134.78	134.78	134.81	133.52	101,000
June 11, 2025	133.37	133.27	133.27	133.86	132.88	92,200

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