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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202053.5154.0954.0954.0954.09103
Jun 01, 202053.5253.9553.4953.9553.951,400
May 29, 202052.5953.1852.5453.1453.141,300
May 28, 202053.4653.6552.5352.6552.657,500
May 27, 202052.1152.6052.0052.6052.601,500
May 26, 202051.8252.4051.8252.0352.032,700
May 22, 202050.3850.5550.3850.4850.481,600
May 21, 202050.9350.9350.2550.3650.363,100
May 20, 202051.2051.2050.7550.8850.883,300
May 19, 202050.4050.8849.9849.9849.985,200
May 18, 202048.9850.5548.9850.4150.419,300
May 15, 202047.3347.5247.3347.4447.44900
May 14, 202046.6047.5045.6247.5047.503,500
May 13, 202048.6848.6847.2147.4147.411,000
May 12, 202049.7549.7548.4248.4248.42800
May 11, 202049.0149.6049.0049.4349.434,300
May 08, 202049.2849.5549.2549.5249.523,900
May 07, 202047.8548.2047.6447.8847.8811,500
May 06, 202047.9448.0547.5847.6947.692,800
May 05, 202048.0248.2447.6847.6847.681,500
May 04, 202047.1047.4147.0547.4147.411,800
May 01, 202047.3247.4247.3147.3947.391,200
Apr 30, 202049.6649.6849.1949.1949.193,200
Apr 29, 202050.0250.4950.0250.3950.391,400
Apr 28, 202048.0148.3947.9847.9847.98800
Apr 27, 202046.3346.8646.3346.8646.86900
Apr 24, 202045.1445.1445.1445.1445.14600
Apr 23, 202045.5445.8645.0645.0645.061,300
Apr 22, 202044.6444.9644.3944.9644.962,500
Apr 21, 202044.2344.6643.6243.7043.702,400
Apr 20, 202045.1245.3344.9344.9344.9322,100
Apr 17, 202045.7645.9745.6045.9745.971,200
Apr 16, 202044.6244.6744.1344.5844.582,700
Apr 15, 202045.1945.2344.3444.4544.452,600
Apr 14, 202045.4846.5345.4846.5346.533,200
Apr 13, 202045.3445.3444.4844.8144.812,700
Apr 09, 202045.3646.1545.2445.6545.654,500
Apr 08, 202044.4844.7844.4844.7244.723,200
Apr 07, 202044.3944.9643.4543.7043.705,000
Apr 06, 202041.5543.2241.5543.2243.225,600
Apr 03, 202040.5940.5939.5539.9439.943,400
Apr 02, 202040.4941.4240.4241.1841.184,100
Apr 01, 202041.1841.1840.8840.8840.88600
Mar 31, 202043.0043.0842.5042.8542.852,800
Mar 30, 202043.1143.4643.1143.4643.46800
Mar 27, 202042.8543.8542.6043.8543.856,800
Mar 26, 202044.2044.7543.8444.7544.755,000
Mar 26, 20200.062 Dividend
Mar 25, 202041.1243.0841.1242.5542.492,000
Mar 24, 202038.9741.3038.9741.2741.214,100
Mar 23, 202036.8237.5636.2637.1937.143,900
Mar 20, 202039.3339.6837.1537.1537.103,300
Mar 19, 202036.5538.3836.5538.3338.273,000
Mar 18, 202039.1939.1935.9636.6236.574,200
Mar 17, 202039.9141.1538.5840.2040.1429,300
Mar 16, 202037.5041.2537.0538.6938.6310,400
Mar 13, 202043.0543.9341.3043.9343.876,800
Mar 12, 202043.7643.7640.7340.7340.6711,200
Mar 11, 202048.9948.9946.4746.8246.754,100
Mar 10, 202050.5750.5748.2750.1650.092,400
Mar 09, 202051.1351.1348.6148.6448.5711,000
Mar 06, 202053.7954.4053.4254.0353.954,400
Mar 05, 202055.5356.2355.3755.6655.584,800
Mar 04, 202056.1857.0355.8157.0356.952,800
Mar 03, 202056.7856.8854.7255.0554.978,500
Mar 02, 202054.7755.6754.0355.6755.598,600
Feb 28, 202052.8454.6052.4654.4154.336,300
Feb 27, 202055.4155.7354.1855.0955.018,900
Feb 26, 202056.6957.3856.2656.4256.343,400
Feb 25, 202058.2658.2656.1956.1956.113,600
Feb 24, 202058.3358.7958.0558.5458.452,600
Feb 21, 202060.9960.9960.7060.9460.853,000
Feb 20, 202061.4461.6261.3861.6161.523,800
Feb 19, 202059.5661.0059.5660.9960.9018,000
Feb 18, 202058.5458.5458.2758.3058.223,200
Feb 14, 202058.7658.7658.4558.5458.458,400
Feb 13, 202058.2758.6058.2558.5358.442,700
Feb 12, 202058.2058.7758.2058.7758.682,300
Feb 11, 202057.3357.9357.3357.8857.802,000
Feb 10, 202056.5456.8956.5456.8956.812,300
Feb 07, 202056.7556.7556.2656.3156.231,900
Feb 06, 202057.1557.1556.7556.8556.771,800
Feb 05, 202056.9557.0056.6056.8556.772,600
Feb 04, 202055.5256.4355.5256.3156.2315,900
Feb 03, 202054.3854.8854.3854.7154.631,600
Jan 31, 202054.8454.8453.9054.0053.922,000
Jan 30, 202054.7555.5454.7555.5455.462,100
Jan 29, 202055.7255.7855.6255.6255.541,500
Jan 28, 202054.7455.5154.7155.5155.431,600
Jan 27, 202055.1455.1454.3654.3654.282,700
Jan 24, 202056.8056.8056.1656.3456.262,800
Jan 23, 202056.1656.3955.8756.3956.311,700
Jan 22, 202056.3756.5656.0456.1156.034,500
Jan 21, 202056.1456.2256.0556.1256.042,700
Jan 17, 202056.0556.2256.0056.2256.142,500
Jan 16, 202055.5555.9155.5555.9155.833,000
Jan 15, 202055.6055.6055.3355.3555.271,100
Jan 14, 202055.3855.7155.3555.4555.378,600
Jan 13, 202055.2855.3755.1355.3655.283,600
Jan 10, 202055.5155.5155.1755.1755.091,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...