First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID) Historical Stock Data
111.76 ↑1.50 (1.36%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRID is down -0.08% a day on average. There have been 15 days where First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund closed green and 15 days where GRID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 114.44 | 114.86 | ↑$0.42 (0.37%) | 114.24 | 115.20 | 118.49K |
| 2024-03-20 | 112.64 | 114.49 | ↑$1.85 (1.64%) | 112.64 | 114.57 | 36.40K |
| 2024-03-19 | 112.12 | 112.56 | ↑$0.44 (0.39%) | 111.48 | 112.58 | 67.74K |
| 2024-03-18 | 112.84 | 112.28 | ↓$0.56 (-0.50%) | 112.16 | 112.84 | 107.31K |
| 2024-03-15 | 111.85 | 111.95 | ↑$0.10 (0.09%) | 111.60 | 112.35 | 28.39K |
| 2024-03-14 | 113.37 | 112.05 | ↓$1.32 (-1.16%) | 111.47 | 113.37 | 40.08K |
| 2024-03-13 | 112.78 | 112.94 | ↑$0.16 (0.14%) | 112.54 | 113.01 | 32.19K |
| 2024-03-12 | 111.85 | 112.55 | ↑$0.70 (0.63%) | 111.32 | 112.55 | 35.15K |
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