Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

167.40
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 6:56 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026165.86168.19165.59167.40427,800167.40
11/02/2026166.13167.22164.04164.28366,290164.28
10/30/2026165.85167.21162.83164.51715,002164.51
10/29/2026169.50171.30169.28170.34478,997170.34
10/28/2026169.16170.06167.44169.41440,743169.41
10/27/2026165.65167.13164.94167.05411,984167.05
10/26/2026161.89163.91161.26163.04615,334163.04
10/23/2026161.49163.35160.33162.68504,610162.68
10/22/2026167.18167.18162.28163.192,212,066163.19
10/21/2026170.21170.89169.52170.50409,239170.50
10/20/2026167.22169.45165.66167.91720,398167.91
10/19/2026171.30171.30168.55168.80412,291168.80
10/16/2026172.04172.52169.44169.84571,933169.84
10/15/2026170.66172.25168.26172.11656,668172.11
10/14/2026177.37177.79173.50174.48430,743174.48
10/13/2026178.12179.48176.67179.25562,046179.25
10/12/2026180.38180.38178.51178.70424,401178.70
10/09/2026180.01181.11178.33180.89337,775180.89
10/08/2026178.76180.16176.98178.26624,513178.26
10/07/2026180.85180.85178.57179.79769,663179.79
10/06/2026182.68184.91182.55184.31452,967184.31
10/05/2026181.84182.65180.37182.11477,844182.11
10/02/2026182.46183.70181.94182.911,058,218182.91
10/01/2026177.85179.10176.13178.80457,857178.80
9/30/2026178.56178.57177.01177.11335,440177.11
9/29/2026178.50178.99177.16178.27556,380178.27
9/28/2026178.60179.34176.32177.53657,062177.53
9/25/2026179.09180.08178.25179.57227,448179.57
9/24/2026177.52179.14176.69178.26299,210178.26
9/23/2026181.38181.82179.07179.59849,146179.24
9/22/2026180.94183.21180.80182.86394,830182.50
9/21/2026180.40181.42179.15181.08294,990180.72
9/18/2026177.00178.31176.44178.25660,054177.90
9/17/2026178.10178.47176.59176.84374,522176.49
9/16/2026174.83176.10172.93174.24386,942173.90
9/15/2026173.62174.03172.44172.771,086,933172.43
9/14/2026172.75173.57171.63172.99663,921172.65
9/11/2026179.64181.26179.25180.78291,899180.43
9/10/2026177.50178.83177.00177.24292,407176.89
9/09/2026181.37182.40179.66180.13395,111179.78
9/08/2026181.61182.90181.11181.97364,310181.61
9/04/2026178.10179.68177.89178.99380,675178.64
9/03/2026176.17177.89175.00177.54341,107177.19
9/02/2026175.71175.87174.20175.53550,133175.19
9/01/2026176.30176.95174.71175.471,176,593175.13
8/31/2026179.01179.45177.99178.39422,713178.04
8/28/2026182.42182.49178.93179.19407,431178.84
8/27/2026182.91182.97180.83181.71476,207181.35
8/26/2026179.60181.19179.58180.83344,415180.47
8/25/2026180.79181.00178.82179.41410,287179.06
8/24/2026179.45179.56177.31178.20385,184177.85
8/21/2026182.44182.59180.86180.93497,612180.57
8/20/2026181.88182.69180.87181.16637,354180.80
8/19/2026185.77185.77181.44182.78523,518182.42
8/18/2026186.23186.32183.45183.76388,509183.40
8/17/2026188.77189.83188.60189.201,610,060188.83
8/14/2026187.68188.75187.31187.87361,624187.50
8/13/2026188.67188.87187.50188.21829,909187.84
8/12/2026191.31191.52188.61188.90614,724188.53
8/11/2026186.76188.69186.59187.42407,469187.05
8/10/2026187.66188.00185.09185.17284,060184.81
8/07/2026188.12188.56185.84186.432,928,939186.06
8/06/2026186.04188.45185.03185.59435,970185.22
8/05/2026187.68188.90186.59186.65487,071186.28
8/04/2026185.87187.44183.76186.76741,528186.39