First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID) Historical Stock Data
114.94 ↑1.90 (1.68%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRID is down -0.12% a day on average. There have been 14 days where First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund closed green and 16 days where GRID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 114.28 | 114.94 | ↑$0.66 (0.58%) | 114.16 | 114.94 | 72.46K |
| 2024-05-02 | 112.60 | 113.04 | ↑$0.44 (0.39%) | 111.35 | 113.13 | 30.84K |
| 2024-05-01 | 112.28 | 111.34 | ↓$0.94 (-0.84%) | 111.07 | 113.31 | 79.38K |
| 2024-04-30 | 114.38 | 112.51 | ↓$1.87 (-1.63%) | 112.51 | 114.51 | 42.22K |
| 2024-04-29 | 114.35 | 114.80 | ↑$0.45 (0.39%) | 114.09 | 114.90 | 53.35K |
| 2024-04-26 | 112.65 | 113.58 | ↑$0.93 (0.83%) | 112.60 | 113.81 | 39.23K |
| 2024-04-25 | 110.48 | 112.17 | ↑$1.69 (1.53%) | 110.38 | 112.23 | 31.76K |
| 2024-04-24 | 112.89 | 112.22 | ↓$0.67 (-0.59%) | 111.55 | 113.16 | 45.28K |
| 2024-04-23 | 110.48 | 111.76 | ↑$1.28 (1.16%) | 110.48 | 111.98 | 38.43K |
| 2024-04-22 | 109.94 | 110.26 | ↑$0.32 (0.29%) | 109.46 | 110.71 | 33.53K |
| 2024-04-19 | 110.26 | 109.73 | ↓$0.53 (-0.48%) | 109.50 | 110.82 | 25.24K |
| 2024-04-18 | 111.20 | 110.49 | ↓$0.71 (-0.64%) | 110.36 | 111.73 | 57.44K |
| 2024-04-17 | 110.95 | 109.77 | ↓$1.18 (-1.06%) | 109.13 | 110.95 | 36.92K |
| 2024-04-16 | 110.59 | 110.15 | ↓$0.44 (-0.40%) | 109.60 | 110.69 | 69.91K |
| 2024-04-15 | 113.27 | 111.07 | ↓$2.20 (-1.94%) | 110.80 | 113.44 | 33.52K |
| 2024-04-12 | 112.61 | 112.02 | ↓$0.59 (-0.52%) | 111.56 | 112.91 | 48.78K |
| 2024-04-11 | 113.25 | 113.31 | ↑$0.06 (0.05%) | 111.91 | 113.52 | 49.20K |
| 2024-04-10 | 112.27 | 112.40 | ↑$0.13 (0.12%) | 112.00 | 112.92 | 45.98K |
| 2024-04-09 | 114.54 | 114.16 | ↓$0.38 (-0.33%) | 112.95 | 114.59 | 50.99K |
| 2024-04-08 | 113.98 | 114.21 | ↑$0.23 (0.20%) | 113.88 | 114.34 | 47.61K |
| 2024-04-05 | 113.02 | 113.54 | ↑$0.52 (0.46%) | 112.97 | 113.97 | 45.21K |
| 2024-04-04 | 115.36 | 113.58 | ↓$1.78 (-1.54%) | 113.30 | 115.74 | 76.94K |
| 2024-04-03 | 112.75 | 114.19 | ↑$1.44 (1.28%) | 112.66 | 114.22 | 46.25K |
| 2024-04-02 | 112.91 | 113.08 | ↑$0.17 (0.15%) | 112.77 | 113.27 | 31.43K |
| 2024-04-01 | 114.74 | 113.90 | ↓$0.84 (-0.73%) | 113.58 | 114.74 | 102.21K |
| 2024-03-28 | 114.72 | 114.61 | ↓$0.11 (-0.10%) | 114.37 | 114.76 | 40.08K |
| 2024-03-27 | 114.08 | 114.86 | ↑$0.78 (0.68%) | 113.66 | 114.87 | 37.45K |
| 2024-03-26 | 114.33 | 113.90 | ↓$0.43 (-0.38%) | 113.90 | 114.74 | 59.29K |
| 2024-03-25 | 114.63 | 114.29 | ↓$0.34 (-0.30%) | 114.27 | 114.72 | 33.60K |
| 2024-03-22 | 114.73 | 114.62 | ↓$0.11 (-0.10%) | 114.35 | 114.86 | 44.59K |
Create an account or log in to view more rows.
$GRID keep it going
$GRID what V recovery or fake pump
$GRID time to short this
$GRID let’s go baby!
$GRID not good
$GRID it's just a matter of time and patience...
$GRID market starting to dump
$GRID Slapping that ask today
$GRID going green
$GRID getting this mare ready to run today