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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201949.8850.0049.8849.9949.991,000
Sep 13, 201950.0650.1050.0250.0250.02700
Sep 12, 201950.0250.0249.7949.8749.871,100
Sep 11, 201949.9650.4049.9650.4050.401,400
Sep 10, 201949.4049.4149.4049.4149.41300
Sep 09, 201948.7248.8548.7248.8548.85900
Sep 06, 201948.6448.6448.6148.6148.61500
Sep 05, 201948.7748.7948.4548.6048.60900
Sep 04, 201947.9448.1747.9448.1748.17700
Sep 03, 201947.3847.3847.2747.3347.33600
Aug 30, 201948.2248.2647.6647.8347.831,500
Aug 29, 201947.7347.7347.7347.7347.73200
Aug 28, 201947.0147.4347.0147.4347.431,300
Aug 27, 201947.8247.8247.6247.6247.62400
Aug 26, 201947.1747.2347.0547.2347.23700
Aug 23, 201947.5347.8146.8646.8646.862,100
Aug 22, 201948.3748.3747.8247.8347.833,800
Aug 21, 201948.3048.4248.3048.4248.42400
Aug 20, 201947.7547.7747.7447.7447.741,500
Aug 19, 201948.0448.0848.0248.0248.0215,200
Aug 16, 201946.5047.3846.5047.3847.381,300
Aug 15, 201946.3946.3946.2446.2446.24500
Aug 14, 201946.8346.9346.7046.7346.731,100
Aug 13, 201947.6348.4247.6348.3248.32800
Aug 12, 201947.8847.9047.7247.7247.72500
Aug 09, 201947.8948.2447.8848.2448.241,200
Aug 08, 201947.9148.4047.9048.4048.401,300
Aug 07, 201947.3947.6147.3947.6147.611,400
Aug 06, 201946.8246.8246.5146.6946.69500
Aug 05, 201946.2946.2945.7945.8845.884,500
Aug 02, 201948.1448.1447.3547.5747.571,100
Aug 01, 201948.7648.9548.0448.0448.042,500
Jul 31, 201949.0049.0548.8449.0549.051,900
Jul 30, 201947.8048.1147.8048.0748.072,100
Jul 29, 201948.1648.2248.1648.2248.226,100
Jul 26, 201948.3148.4048.3148.4048.401,300
Jul 25, 201948.4448.4448.3748.3748.37800
Jul 24, 201948.3648.4948.3648.4748.47400
Jul 23, 201948.2948.2948.2948.2948.29800
Jul 22, 201947.8147.8147.7547.7647.76900
Jul 19, 201947.7747.7947.6447.6447.642,000
Jul 18, 201947.5047.5047.5047.5047.50900
Jul 17, 201947.7647.7947.6247.6447.641,600
Jul 16, 201947.7747.8347.7747.8147.81800
Jul 15, 201947.9648.0047.7547.7747.771,100
Jul 12, 201947.6747.6747.6747.6747.67500
Jul 11, 201947.4747.4747.2947.2947.29300
Jul 10, 201947.6347.6347.4447.4447.441,300
Jul 09, 201947.2847.3847.2747.3847.38700
Jul 08, 201947.7047.7547.6847.6847.682,300
Jul 05, 201947.7748.1147.7748.0948.09900
Jul 03, 201948.6448.6448.6448.6448.64400
Jul 02, 201948.4748.4748.4748.4748.47100
Jul 01, 201948.9248.9248.4448.4748.472,300
Jun 28, 201948.2648.3648.2448.3148.314,500
Jun 27, 201947.9148.0947.8748.0748.075,100
Jun 26, 201947.6347.6947.6247.6347.63900
Jun 25, 201947.5847.6047.2947.3047.302,500
Jun 24, 201947.7647.7647.7347.7547.752,000
Jun 21, 201947.7547.8647.7547.8447.84700
Jun 20, 201947.8547.8547.6447.8547.852,500
Jun 19, 201947.0347.0347.0347.0347.03200
Jun 18, 201946.8446.9846.8446.9046.901,500
Jun 17, 201945.8545.9145.8445.9145.91500
Jun 14, 201946.2546.2545.6945.9445.94800
Jun 14, 20190.262 Dividend
Jun 13, 201946.2446.4046.2446.3946.131,500
Jun 12, 201946.2646.2645.9345.9345.671,000
Jun 11, 201946.4946.6546.4746.4746.21800
Jun 10, 201946.0346.3546.0346.3046.041,200
Jun 07, 201946.0046.1346.0046.0245.761,800
Jun 06, 201945.1545.1545.1545.1544.90300
Jun 05, 201945.2745.2745.1145.1144.861,000
Jun 04, 201944.6044.6044.6044.6044.35600
Jun 03, 201943.4143.6843.4143.6243.37900
May 31, 201943.3343.3343.3043.3043.062,800
May 30, 201944.1044.1044.0044.0043.75300
May 29, 201944.0344.1043.8343.8743.62900
May 28, 201944.4944.4944.4744.4744.221,100
May 24, 201944.4944.4944.4144.4144.16300
May 23, 201944.0944.0943.8444.0143.761,400
May 22, 201945.0945.0944.7744.7744.521,800
May 21, 201945.0245.2045.0245.2044.94500
May 20, 201944.8544.8644.7144.7144.461,000
May 17, 201945.3645.6045.2545.2544.991,000
May 16, 201945.8945.8945.7745.7745.51300
May 15, 201944.7545.4544.7545.4545.191,900
May 14, 201945.1045.1045.1045.1044.85500
May 13, 201944.5044.5444.3644.3644.111,200
May 10, 201945.2745.2745.2645.2645.00700
May 09, 201945.5045.7545.5045.7545.491,400
May 08, 201946.0946.0945.8946.0845.82500
May 07, 201946.0746.0745.8645.8645.601,000
May 06, 201945.4745.8845.4145.8845.622,300
May 03, 201945.7546.1345.7546.1245.862,600
May 02, 201945.7045.9545.6545.6545.395,500
May 01, 201946.6046.8146.5446.5446.283,300
Apr 30, 201946.0846.2046.0146.1745.913,200
Apr 29, 201945.9246.0345.7945.9645.702,000
Apr 26, 201945.7346.1145.7346.1145.85500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...