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

179.98
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 17th, 6:12 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/2026180.85180.92179.02179.981,785,549179.98
4/15/2026180.85180.85178.80179.971,550,546179.97
4/14/2026180.87181.58179.75181.25714,787181.25
4/13/2026177.24179.59176.69179.59498,049179.59
4/10/2026178.09179.06177.52177.881,863,070177.88
4/09/2026174.11177.43174.09176.53499,315176.53
4/08/2026175.34175.73173.07174.71426,357174.71
4/07/2026165.49166.83163.76166.69299,326166.69
4/06/2026166.44166.89165.78166.71285,867166.71
4/02/2026162.96166.89162.50165.90378,118165.90
4/01/2026166.41168.20166.20166.82468,783166.82
3/31/2026159.79163.66159.30163.58482,032163.58
3/30/2026161.65161.65156.74157.58387,310157.58
3/27/2026160.22161.41158.99159.50359,740159.50
3/26/2026165.38166.20161.43161.572,904,205161.57
3/25/2026168.81169.18167.56168.14336,628168.14
3/24/2026162.29166.24162.15165.37539,141165.37
3/23/2026164.97167.80163.82164.95473,703164.95
3/20/2026165.65166.10159.98160.88401,931160.88
3/19/2026163.93167.43163.13166.35356,295166.35
3/18/2026168.16169.42166.44166.61476,087166.61
3/17/2026169.34169.40167.69168.47301,454168.47
3/16/2026167.61168.51166.75167.64276,551167.64
3/13/2026167.91168.81164.84165.24282,171165.24
3/12/2026167.74168.36165.75166.47345,760166.47
3/11/2026168.72170.03168.30169.09397,409169.09
3/10/2026169.15171.81168.78168.94386,951168.94
3/09/2026162.25168.37161.69167.66356,478167.66
3/06/2026164.39167.16163.99165.87584,107165.87
3/05/2026169.52170.40166.02168.11507,740168.11
3/04/2026170.75171.49169.29170.91439,896170.91
3/03/2026169.15170.03165.77169.26688,999169.26
3/02/2026174.52177.24174.25176.57493,183176.57
2/27/2026177.40178.60176.95177.85514,613177.85
2/26/2026179.35179.35175.97178.49817,253178.49
2/25/2026178.55179.19177.28178.62729,443178.62
2/24/2026175.00177.29174.89176.82553,125176.82
2/23/2026175.23175.85173.53174.11452,355174.11
2/20/2026174.53176.50174.53175.82681,091175.82
2/19/2026173.26174.69172.94174.69631,720174.69
2/18/2026175.99176.64174.27174.73461,640174.73
2/17/2026174.31175.79172.93175.14436,847175.14
2/13/2026174.41176.30172.75175.40555,830175.40
2/12/2026177.95178.79174.78175.00645,550175.00
2/11/2026177.05178.05175.12176.94716,039176.94
2/10/2026173.90174.85173.10173.803,614,333173.80
2/09/2026171.46174.44171.46174.131,602,853174.13
2/06/2026168.34170.99168.10170.85416,122170.85
2/05/2026165.82167.14164.85165.77596,653165.77
2/04/2026170.09171.40165.82167.11592,644167.11
2/03/2026165.81168.37165.37167.81658,100167.81
2/02/2026164.52166.36164.52166.20517,257166.20
1/30/2026165.97166.62164.14164.87423,111164.87
1/29/2026167.69167.69164.40166.91557,002166.91
1/28/2026164.00164.86163.22164.56841,891164.56
1/27/2026162.79164.41162.15164.24616,755164.24
1/26/2026160.50161.29160.10160.96541,536160.96
1/23/2026158.91159.94158.24159.93655,138159.93
1/22/2026160.27160.42158.50159.30489,716159.30
1/21/2026157.55159.46156.63158.84489,383158.84
1/20/2026157.40158.18156.51156.97438,410156.97