First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID) Historical Stock Data
95.70 ↓0.68 (-0.71%)
As of February 3, 2023, 1:20pm EST.
Historical Data
In the past 30 trading days, GRID is up 0.24% a day on average. There have been 16 days where First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund closed green and 14 days where GRID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 96.78 | 96.38 | ↓$0.40 (-0.41%) | 95.86 | 96.99 | 50.58K |
| 2023-02-01 | 95.08 | 96.67 | ↑$1.59 (1.67%) | 94.50 | 97.12 | 60.22K |
| 2023-01-31 | 94.00 | 95.29 | ↑$1.29 (1.37%) | 93.96 | 95.37 | 37.79K |
| 2023-01-30 | 94.57 | 94.01 | ↓$0.56 (-0.59%) | 93.96 | 95.06 | 28.94K |
| 2023-01-27 | 93.75 | 94.80 | ↑$1.05 (1.12%) | 93.75 | 95.23 | 31.31K |
| 2023-01-26 | 94.56 | 94.47 | ↓$0.09 (-0.10%) | 93.49 | 94.56 | 30.12K |
| 2023-01-25 | 93.51 | 93.70 | ↑$0.19 (0.20%) | 92.45 | 93.83 | 47.14K |
| 2023-01-24 | 92.92 | 93.80 | ↑$0.88 (0.95%) | 92.70 | 93.96 | 95.53K |
| 2023-01-23 | 92.04 | 93.51 | ↑$1.47 (1.60%) | 91.99 | 93.90 | 76.10K |
| 2023-01-20 | 90.79 | 92.12 | ↑$1.33 (1.46%) | 90.79 | 92.16 | 142.97K |
| 2023-01-19 | 92.18 | 90.79 | ↓$1.39 (-1.51%) | 90.33 | 92.18 | 76.11K |
| 2023-01-18 | 94.03 | 92.50 | ↓$1.53 (-1.63%) | 92.48 | 94.44 | 44.62K |
| 2023-01-17 | 93.81 | 93.60 | ↓$0.21 (-0.22%) | 93.45 | 94.14 | 23.20K |
| 2023-01-13 | 92.60 | 93.55 | ↑$0.95 (1.03%) | 92.51 | 93.60 | 22.78K |
| 2023-01-12 | 92.26 | 93.31 | ↑$1.05 (1.14%) | 91.71 | 93.35 | 18.09K |
| 2023-01-11 | 91.28 | 92.11 | ↑$0.83 (0.91%) | 91.25 | 92.14 | 116.03K |
| 2023-01-10 | 90.32 | 90.63 | ↑$0.31 (0.34%) | 89.99 | 90.63 | 19.55K |
| 2023-01-09 | 90.41 | 90.16 | ↓$0.25 (-0.28%) | 90.16 | 91.57 | 46.23K |
| 2023-01-06 | 88.00 | 89.61 | ↑$1.61 (1.83%) | 87.47 | 89.99 | 105.96K |
| 2023-01-05 | 88.05 | 87.26 | ↓$0.80 (-0.90%) | 87.16 | 88.05 | 15.60K |
| 2023-01-04 | 88.84 | 88.78 | ↓$0.06 (-0.07%) | 88.07 | 88.95 | 25.18K |
| 2023-01-03 | 87.53 | 87.19 | ↓$0.34 (-0.39%) | 86.77 | 88.26 | 50.53K |
| 2022-12-30 | 87.42 | 87.24 | ↓$0.18 (-0.21%) | 86.64 | 87.42 | 18.55K |
| 2022-12-29 | 87.13 | 87.91 | ↑$0.78 (0.90%) | 87.13 | 88.11 | 16.39K |
| 2022-12-28 | 87.39 | 86.30 | ↓$1.09 (-1.25%) | 86.30 | 87.89 | 27.63K |
| 2022-12-27 | 88.08 | 87.56 | ↓$0.52 (-0.59%) | 87.48 | 88.17 | 31.10K |
| 2022-12-23 | 87.61 | 88.13 | ↑$0.52 (0.59%) | 87.37 | 88.20 | 16.65K |
| 2022-12-22 | 89.03 | 88.28 | ↓$0.75 (-0.84%) | 87.26 | 89.19 | 22.01K |
| 2022-12-21 | 88.88 | 89.65 | ↑$0.77 (0.87%) | 88.79 | 90.07 | 19.97K |
| 2022-12-20 | 88.41 | 88.68 | ↑$0.27 (0.31%) | 88.31 | 89.21 | 131.92K |
Create an account or log in to view more rows.
$GRID getting this mare ready to run today
$GRID holdddd it tight yall
$GRID prepare your cash to buy dip
$GRID to the moon!!! lfG
$GRID I'm not afraid.
I'm long
And I'm strong..........
$GRID only getting stronger
$GRID eyeing for a scalp
$GRID The United States stock market is going to crash.
$GRID Awaiting buy signal..
$GRID the market is selling off