First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (NQ:GRID)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	157.64	158.31	157.33	157.47	323,782	+1.09(+0.70%)
Jan 14, 2026	156.94	157.09	155.37	156.38	426,455	-0.18(-0.11%)
Jan 13, 2026	156.54	156.91	155.96	156.56	511,008	-0.33(-0.21%)
Jan 12, 2026	155.75	157.02	155.57	156.89	378,109	+0.84(+0.54%)
Jan 09, 2026	155.27	156.16	154.82	156.05	431,393	+1.30(+0.84%)
Jan 08, 2026	155.64	155.64	154.36	154.75	290,744	-1.86(-1.19%)
Jan 07, 2026	158.01	158.09	156.43	156.61	407,747	-0.81(-0.51%)
Jan 06, 2026	156.42	157.52	155.25	157.42	541,306	+0.16(+0.10%)
Jan 05, 2026	157.12	157.73	156.54	157.26	457,943	+1.44(+0.92%)
Jan 02, 2026	154.77	155.92	154.44	155.82	538,750	+2.80(+1.83%)
Dec 31, 2025	154.08	154.08	152.95	153.02	212,599	-1.21(-0.78%)
Dec 30, 2025	154.43	154.69	154.11	154.23	242,889	-0.04(-0.03%)
Dec 29, 2025	154.23	154.94	154.04	154.27	203,573	-0.57(-0.37%)
Dec 26, 2025	154.71	154.91	154.49	154.84	145,360	+0.08(+0.05%)
Dec 24, 2025	154.65	154.89	154.37	154.76	121,995	+0.12(+0.08%)
Dec 23, 2025	153.77	154.69	153.65	154.64	321,374	+0.88(+0.57%)
Dec 22, 2025	153.58	153.86	153.06	153.76	315,342	+1.01(+0.66%)
Dec 19, 2025	152.02	153.29	151.91	152.75	475,778	+1.46(+0.97%)
Dec 18, 2025	151.56	152.09	150.82	151.29	277,543	+1.49(+0.99%)
Dec 17, 2025	152.91	153.14	149.77	149.80	623,660	-3.51(-2.29%)
Dec 16, 2025	153.64	154.34	152.64	153.31	277,779	-0.44(-0.29%)
Dec 15, 2025	154.24	154.39	153.46	153.75	207,636	+1.25(+0.82%)
Dec 12, 2025	155.75	155.75	151.66	152.50	359,477	-2.75(-1.77%)
Dec 11, 2025	154.50	155.28	153.17	155.25	267,831	+0.21(+0.14%)
Dec 10, 2025	153.53	155.42	152.96	155.04	309,704	+2.00(+1.30%)
Dec 09, 2025	153.01	153.65	152.67	153.05	261,382	-0.73(-0.47%)
Dec 08, 2025	154.07	154.47	153.33	153.78	213,827	+0.56(+0.36%)
Dec 05, 2025	154.18	154.18	153.01	153.22	249,274	-0.30(-0.20%)
Dec 04, 2025	152.78	153.89	152.47	153.52	307,809	+1.31(+0.86%)
Dec 03, 2025	151.29	152.30	150.43	152.21	277,239	+0.82(+0.54%)
Dec 02, 2025	151.93	152.01	150.66	151.39	325,705	+0.79(+0.52%)
Dec 01, 2025	151.16	151.53	150.52	150.60	195,164	-1.75(-1.15%)
Nov 28, 2025	151.71	152.43	151.25	152.35	91,826	+1.13(+0.75%)
Nov 26, 2025	149.86	151.53	149.64	151.22	221,474	+2.52(+1.69%)
Nov 25, 2025	147.58	148.81	145.82	148.70	359,721	+1.12(+0.76%)
Nov 24, 2025	147.19	148.15	146.91	147.58	282,135	+1.14(+0.78%)
Nov 21, 2025	145.94	147.10	144.31	146.44	417,383	+0.25(+0.17%)
Nov 20, 2025	151.62	152.11	146.11	146.19	329,876	-2.85(-1.91%)
Nov 19, 2025	149.10	150.15	148.38	149.05	336,176	+0.52(+0.35%)
Nov 18, 2025	148.89	149.39	147.61	148.53	385,392	-1.77(-1.18%)
Nov 17, 2025	151.50	152.32	149.50	150.29	277,641	-2.08(-1.37%)
Nov 14, 2025	150.64	153.37	150.08	152.38	321,772	-0.18(-0.12%)
Nov 13, 2025	155.45	155.62	152.12	152.56	304,281	-3.35(-2.15%)
Nov 12, 2025	155.74	156.14	155.36	155.91	259,381	+0.68(+0.44%)
Nov 11, 2025	155.88	155.88	154.48	155.23	367,890	-0.57(-0.37%)
Nov 10, 2025	155.82	156.22	154.47	155.80	232,131	+1.51(+0.98%)
Nov 07, 2025	152.95	154.30	151.82	154.29	308,702	-0.52(-0.34%)
Nov 06, 2025	156.10	156.34	153.91	154.81	336,929	-2.03(-1.29%)
Nov 05, 2025	155.01	157.75	154.95	156.84	401,813	+2.80(+1.82%)
Nov 04, 2025	154.51	154.66	153.07	154.03	492,227	-3.17(-2.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.