U.S. Markets open in 3 hrs 48 mins

First Trust NASDAQ Cln EdgeStGidIfsETF (GRID)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
48.41-0.19 (-0.38%)
At close: 3:47PM EDT
People also watch
QCLNFONEICLNFANQABA
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201748.9649.0348.3948.4148.414,400
Sep 19, 201748.6748.8348.5148.6048.603,100
Sep 18, 201748.4748.8048.2748.5348.534,700
Sep 15, 201747.5847.9247.5847.7947.7911,200
Sep 14, 201747.3647.7447.0547.7447.743,800
Sep 13, 201747.2947.7347.2147.5747.571,600
Sep 12, 201747.6647.6647.2447.5247.522,200
Sep 11, 201747.3047.5947.3047.3047.301,300
Sep 08, 201746.9247.1546.9247.0347.0324,500
Sep 07, 201746.9847.0446.8547.0447.041,100
Sep 06, 201746.7746.7746.5846.5846.58400
Sep 05, 201746.4846.4846.3146.4546.45800
Sep 01, 201746.7946.7946.7946.7946.79200
Aug 31, 201746.1946.5746.0346.5646.561,600
Aug 30, 201745.5346.0745.5345.9945.9918,200
Aug 29, 201745.8845.8845.4745.7645.762,400
Aug 28, 201745.7945.8345.7545.8345.831,100
Aug 25, 201745.8645.8845.6845.8845.881,700
Aug 24, 201745.4045.5245.3345.4545.451,500
Aug 23, 201745.3945.3945.3945.3945.39100
Aug 22, 201745.0545.5145.0045.0445.0413,500
Aug 21, 201745.1645.1644.9745.0445.042,300
Aug 18, 201745.1345.5245.0445.0445.041,000
Aug 17, 201745.7445.7445.1545.1545.152,700
Aug 16, 201746.0846.0845.7745.8145.813,200
Aug 15, 201746.0046.0745.7745.8045.807,200
Aug 14, 201745.6946.1345.6945.9145.912,500
Aug 11, 201745.7945.9945.0045.3245.3221,100
Aug 10, 201746.2646.2645.4545.5245.527,200
Aug 09, 201746.3046.4846.2146.4846.481,900
Aug 08, 201746.2046.3046.1946.3046.301,200
Aug 07, 201746.1646.4146.1446.2246.221,400
Aug 04, 201746.0246.2046.0046.2046.20700
Aug 03, 201746.2646.2745.7846.0746.072,100
Aug 02, 201745.9846.0445.6845.9945.991,000
Aug 01, 201745.9646.2045.7146.2046.204,000
Jul 31, 201745.4645.6645.4645.6645.66600
Jul 28, 201745.5845.5845.3945.5445.541,600
Jul 27, 201745.9345.9445.7745.7745.773,100
Jul 26, 201745.5745.8645.1945.6245.621,400
Jul 25, 201745.7845.7845.6645.6645.66500
Jul 24, 201745.1645.4345.0345.4145.412,800
Jul 21, 201744.5745.1644.5745.1645.16500
Jul 20, 201745.5645.7445.5645.7445.74800
Jul 19, 201745.4745.8445.4745.8445.841,300
Jul 18, 201745.3045.3345.3045.3045.304,200
Jul 17, 201744.8345.1744.8345.1645.164,400
Jul 14, 201744.8544.8544.6044.7944.7911,100
Jul 13, 201744.5444.7544.3144.7544.7534,100
Jul 12, 201744.1144.6644.1144.5244.522,500
Jul 11, 201743.9743.9743.5843.7343.7310,500
Jul 10, 201744.0044.0043.3943.9743.9714,200
Jul 07, 201743.2743.7943.2743.7943.7913,900
Jul 06, 201743.2643.3543.0043.0043.006,000
Jul 05, 201743.3343.4543.2243.2243.222,300
Jul 03, 201743.2543.9843.2543.6643.661,900
Jun 30, 201743.5743.5743.5743.5743.57300
Jun 29, 201743.5043.5043.0943.2243.221,800
Jun 28, 201743.6044.0243.6044.0244.022,300
Jun 27, 201744.0544.0543.5343.7443.743,200
Jun 26, 201743.8243.9343.8243.9043.90500
Jun 23, 201744.0644.0644.0644.0644.06200
Jun 22, 201743.5643.5643.5643.5643.56-
Jun 22, 20170.393 Dividend
Jun 21, 201743.7743.8543.5143.5643.174,200
Jun 20, 201744.3544.3543.8643.9443.541,000
Jun 19, 201744.8444.8544.0144.0443.643,200
Jun 16, 201743.9343.9343.7543.8243.421,300
Jun 15, 201743.6743.6843.5043.5443.159,000
Jun 14, 201744.6844.7043.8444.0243.6227,600
Jun 13, 201744.6044.6144.3744.5044.101,400
Jun 12, 201744.0044.0043.9343.9343.531,700
Jun 09, 201744.3844.3844.3844.3843.98-
Jun 08, 201743.7744.3843.7744.3843.98700
Jun 07, 201744.0944.1944.0944.0943.69700
Jun 06, 201744.0244.0243.6243.9143.512,900
Jun 05, 201744.5044.5044.4144.4644.061,000
Jun 02, 201744.2744.4744.1844.4644.065,500
Jun 01, 201743.3743.6143.1643.6143.22400
May 31, 201743.0543.3642.9343.0942.703,000
May 30, 201743.0043.0842.7142.8042.4120,600
May 26, 201743.0743.0743.0043.0042.61600
May 25, 201742.6142.6142.6142.6142.23-
May 24, 201742.6142.6142.6142.6142.23300
May 23, 201742.8543.0342.8543.0342.641,800
May 22, 201742.3042.6842.2642.6542.272,300
May 19, 201742.0143.3542.0142.4042.021,300
May 18, 201742.2542.2542.0042.0041.62700
May 17, 201742.5742.5742.1142.1741.793,000
May 16, 201742.7342.8942.7342.8942.50700
May 15, 201742.7242.7242.7242.7242.33-
May 12, 201743.3643.3642.7242.7242.33400
May 11, 201744.0544.3542.4142.7142.324,400
May 10, 201743.4143.4143.2143.4143.02600
May 09, 201743.3743.4043.2443.2442.851,300
May 08, 201744.3544.3544.3544.3543.95-
May 05, 201744.3544.8544.3544.3543.95600
May 04, 201742.8742.8742.8742.8742.48-
May 03, 201744.5944.5942.8742.8742.4839,700
May 02, 201743.9443.9443.7143.8443.447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...