Quantcast

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund Historical Stock Prices

GRID 
$46.41
*  
0.17
0.37%
Get GRID Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GRID now
Exchange:NASDAQ

Community Rating:
View:    GRID After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.50 46.50 46.3602 46.41 1,052
04/17/2019 46.2574 46.2574 46.1772 46.24 1,044
04/16/2019 45.7938 45.8383 45.76 45.8383 1,070
04/15/2019 45.61 45.61 45.48 45.535 1,939
04/12/2019 45.57 45.614 45.5204 45.614 1,418
04/11/2019 45.28 45.28 45.0811 45.0811 872
04/10/2019 45.12 45.3496 45.12 45.305 1,402
04/09/2019 45.5 45.5 45.2398 45.252 1,065
04/08/2019 45.5 45.56 45.4793 45.51 1,395
04/05/2019 45.4644 45.51 45.448 45.51 2,602
04/04/2019 45.165 45.1699 45.06 45.1699 3,848
04/03/2019 45.12 45.12 45.1 45.1047 1,179
04/02/2019 44.46 44.46 44.24 44.3389 2,635
04/01/2019 44.18 44.23 44.13 44.22 3,493
03/29/2019 43.5312 43.6417 43.5312 43.59 2,280
03/28/2019 43.2071 43.3797 43.11 43.3797 1,794
03/27/2019 43.59 43.59 43.3399 43.5756 4,304
03/26/2019 43.61 43.67 43.4067 43.48 2,702
03/25/2019 43.42 43.4365 43.22 43.4184 3,263
03/22/2019 44.35 44.35 43.3901 43.62 2,183
03/21/2019 44.57 45.0074 44.55 45.0074 1,071
03/20/2019 44.78 45.0903 44.55 45.0903 533
03/19/2019 44.91 45 44.8501 44.87 709
03/18/2019 44.5 44.5 44.4541 44.48 8,057
03/15/2019 44.43 44.5854 44.43 44.5299 1,165
03/14/2019 44.09 44.1055 44.09 44.1055 533
03/13/2019 44.35 44.38 44.23 44.35 2,504
03/12/2019 44.3398 44.3398 44.3398 44.3398 733
03/11/2019 43.46 44.1759 43.46 44.1759 826
03/08/2019 43.3499 43.5061 43.24 43.4561 2,777
03/07/2019 44.08 44.08 43.7101 43.7446 1,174
03/06/2019 44.1994 44.215 44.1994 44.205 672
03/05/2019 44.89 44.99 44.84 44.93 3,743
03/04/2019 45.07 45.09 45.07 45.09 1,614
03/01/2019 45.6233 45.6544 45.2801 45.3759 1,832
02/28/2019 45.43 45.43 45.35 45.3901 968
02/27/2019 45.68 45.84 45.68 45.84 1,192
02/26/2019 45.78 45.78 45.607 45.6116 496
02/25/2019 45.79 45.8937 45.79 45.8174 1,577
02/22/2019 45.31 45.4161 45.28 45.4161 3,824
02/21/2019 45.27 45.27 45.17 45.17 1,601
02/20/2019 45.37 45.55 45.37 45.52 3,521
02/19/2019 44.93 45.38 44.93 45.38 1,152
02/15/2019 45.1387 45.1977 45.1387 45.1977 706
02/14/2019 44.73 44.8965 44.7 44.87 6,573
02/13/2019 44.39 44.5027 44.39 44.4951 1,094
02/12/2019 44.12 44.1959 44.1095 44.1959 2,194
02/11/2019 43.6406 43.7547 43.6406 43.72 849
02/08/2019 43.35 43.6662 43.2701 43.6662 1,375
02/07/2019 44.14 44.14 43.8639 43.9221 2,345
02/06/2019 44.83 44.85 44.8201 44.8428 1,605
02/05/2019 44.36 44.4766 44.36 44.465 1,044
02/04/2019 44.2381 44.2381 44.2381 44.2381 624
02/01/2019 44.28 44.2982 44.1593 44.1593 2,409
01/31/2019 43.47 44.4 43.47 44.3065 2,790
01/30/2019 43.27 43.708 43.27 43.7 1,231
01/29/2019 43.3698 43.3698 43.2635 43.27 1,471
01/28/2019 43.08 43.1901 42.93 43.1901 996
01/25/2019 43.3 43.36 43.2721 43.35 1,681
01/24/2019 41.99 42.4462 41.99 42.4271 2,156
01/23/2019 42.23 42.23 41.5971 41.6126 2,078
01/22/2019 42.31 42.31 41.8201 41.8452 1,688
01/18/2019 42.5 42.6488 42.5 42.58 797
01/17/2019 41.61 41.6699 41.61 41.646 1,952
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio