GRID - First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201951.2251.2251.0351.1351.132,027
Oct 22, 201951.2251.2251.0451.1951.191,400
Oct 21, 201951.0051.2451.0051.1851.1814,700
Oct 18, 201950.3050.7950.3050.7950.79600
Oct 17, 201950.2250.3950.2250.3950.393,600
Oct 16, 201950.0050.0649.9549.9549.956,800
Oct 15, 201949.7350.1149.7350.0650.062,100
Oct 14, 201949.4749.5549.4749.5549.55400
Oct 11, 201949.6149.7049.3749.7049.701,300
Oct 10, 201948.6748.6748.5148.5148.51700
Oct 09, 201947.9548.2547.9548.1948.192,200
Oct 08, 201947.6647.9447.6647.7847.783,100
Oct 07, 201948.3548.3548.3548.3548.35200
Oct 04, 201948.1348.3548.0248.3548.355,200
Oct 03, 201947.5047.7447.5047.7447.74600
Oct 02, 201947.7547.7547.3847.3847.382,500
Oct 01, 201949.4349.4348.7448.7448.741,100
Sep 30, 201949.3949.6049.3949.5949.591,100
Sep 27, 201949.5849.5848.9148.9748.975,400
Sep 26, 201949.5349.5549.4249.5049.501,800
Sep 25, 201949.3349.6349.1249.6349.633,200
Sep 25, 20190.244 Dividend
Sep 24, 201950.3950.3949.5949.6749.434,000
Sep 23, 201950.1350.2950.1350.2149.962,700
Sep 20, 201950.4950.6650.1350.1349.883,200
Sep 19, 201950.2750.7050.2750.6850.431,400
Sep 18, 201950.1150.1549.9150.1549.90800
Sep 17, 201950.0950.2850.0950.2850.031,600
Sep 16, 201949.8850.0049.8849.9949.741,000
Sep 13, 201950.0650.1050.0250.0249.77700
Sep 12, 201950.0250.0249.7949.8749.631,100
Sep 11, 201949.9650.4049.9650.4050.151,400
Sep 10, 201949.4049.4149.4049.4149.17300
Sep 09, 201948.7248.8548.7248.8548.61900
Sep 06, 201948.6448.6448.6148.6148.37500
Sep 05, 201948.7748.7948.4548.6048.36900
Sep 04, 201947.9448.1747.9448.1747.93700
Sep 03, 201947.3847.3847.2747.3347.10600
Aug 30, 201948.2248.2647.6647.8347.601,500
Aug 29, 201947.7347.7347.7347.7347.50200
Aug 28, 201947.0147.4347.0147.4347.201,300
Aug 27, 201947.8247.8247.6247.6247.39400
Aug 26, 201947.1747.2347.0547.2347.00700
Aug 23, 201947.5347.8146.8646.8646.632,100
Aug 22, 201948.3748.3747.8247.8347.603,800
Aug 21, 201948.3048.4248.3048.4248.18400
Aug 20, 201947.7547.7747.7447.7447.511,500
Aug 19, 201948.0448.0848.0248.0247.7815,200
Aug 16, 201946.5047.3846.5047.3847.151,300
Aug 15, 201946.3946.3946.2446.2446.01500
Aug 14, 201946.8346.9346.7046.7346.501,100
Aug 13, 201947.6348.4247.6348.3248.08800
Aug 12, 201947.8847.9047.7247.7247.49500
Aug 09, 201947.8948.2447.8848.2448.001,200
Aug 08, 201947.9148.4047.9048.4048.161,300
Aug 07, 201947.3947.6147.3947.6147.381,400
Aug 06, 201946.8246.8246.5146.6946.46500
Aug 05, 201946.2946.2945.7945.8845.654,500
Aug 02, 201948.1448.1447.3547.5747.341,100
Aug 01, 201948.7648.9548.0448.0447.802,500
Jul 31, 201949.0049.0548.8449.0548.811,900
Jul 30, 201947.8048.1147.8048.0747.832,100
Jul 29, 201948.1648.2248.1648.2247.986,100
Jul 26, 201948.3148.4048.3148.4048.161,300
Jul 25, 201948.4448.4448.3748.3748.13800
Jul 24, 201948.3648.4948.3648.4748.23400
Jul 23, 201948.2948.2948.2948.2948.05800
Jul 22, 201947.8147.8147.7547.7647.53900
Jul 19, 201947.7747.7947.6447.6447.412,000
Jul 18, 201947.5047.5047.5047.5047.27900
Jul 17, 201947.7647.7947.6247.6447.411,600
Jul 16, 201947.7747.8347.7747.8147.58800
Jul 15, 201947.9648.0047.7547.7747.541,100
Jul 12, 201947.6747.6747.6747.6747.44500
Jul 11, 201947.4747.4747.2947.2947.06300
Jul 10, 201947.6347.6347.4447.4447.211,300
Jul 09, 201947.2847.3847.2747.3847.15700
Jul 08, 201947.7047.7547.6847.6847.452,300
Jul 05, 201947.7748.1147.7748.0947.85900
Jul 03, 201948.6448.6448.6448.6448.40400
Jul 02, 201948.4748.4748.4748.4748.23100
Jul 01, 201948.9248.9248.4448.4748.232,300
Jun 28, 201948.2648.3648.2448.3148.074,500
Jun 27, 201947.9148.0947.8748.0747.835,100
Jun 26, 201947.6347.6947.6247.6347.40900
Jun 25, 201947.5847.6047.2947.3047.072,500
Jun 24, 201947.7647.7647.7347.7547.522,000
Jun 21, 201947.7547.8647.7547.8447.60700
Jun 20, 201947.8547.8547.6447.8547.612,500
Jun 19, 201947.0347.0347.0347.0346.80200
Jun 18, 201946.8446.9846.8446.9046.671,500
Jun 17, 201945.8545.9145.8445.9145.68500
Jun 14, 201946.2546.2545.6945.9445.71800
Jun 14, 20190.262 Dividend
Jun 13, 201946.2446.4046.2446.3945.901,500
Jun 12, 201946.2646.2645.9345.9345.451,000
Jun 11, 201946.4946.6546.4746.4745.98800
Jun 10, 201946.0346.3546.0346.3045.811,200
Jun 07, 201946.0046.1346.0046.0245.541,800
Jun 06, 201945.1545.1545.1545.1544.67300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...