Home

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

111.56
+9.87 (9.71%)
NASDAQ · Last Trade: Apr 9th, 5:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/08/2025106.40107.13100.53101.69254,217101.69
4/07/2025100.70107.0099.78103.16238,846103.16
4/04/2025107.09107.58103.81104.61206,204104.61
4/03/2025112.41113.41110.94111.26135,272111.26
4/02/2025112.33115.40112.33115.03109,520115.03
4/01/2025112.72114.13112.20113.9172,186113.91
3/31/2025112.19113.39111.14113.13101,355113.13
3/28/2025115.12115.30113.84114.1598,522114.15
3/27/2025116.55116.62115.28115.88111,957115.88
3/26/2025119.05119.05116.43116.82118,366116.68
3/25/2025119.74119.80119.00119.5553,758119.41
3/24/2025119.18119.69118.83119.4495,334119.30
3/21/2025117.66118.22117.45117.9873,010117.84
3/20/2025118.62119.66118.23119.18131,204119.04
3/19/2025118.62120.39118.30119.75188,681119.61
3/18/2025118.79118.79117.55118.201,379,231118.06
3/17/2025117.28119.25117.18118.8294,661118.68
3/14/2025116.25117.19115.80117.12151,252116.98
3/13/2025115.37115.37114.11114.50149,152114.36
3/12/2025116.35116.65115.05115.99132,355115.85
3/11/2025114.94115.77113.56114.73184,336114.59
3/10/2025115.32115.69113.06114.10268,143113.96
3/07/2025115.30117.41115.23117.31105,504117.17
3/06/2025115.55116.47114.87115.14196,189115.00
3/05/2025115.92117.42115.62117.22183,078117.08
3/04/2025114.04116.52112.30114.76244,013114.62
3/03/2025118.64118.64114.41115.15149,047115.01
2/28/2025117.04117.43115.78117.36176,148117.22
2/27/2025119.99119.99117.18117.22167,058117.08
2/26/2025120.66121.50120.08120.39161,145120.25
2/25/2025120.00120.21118.69119.54117,171119.40
2/24/2025122.27122.27120.00120.1395,671119.99
2/21/2025124.57125.00121.88122.17138,942122.03
2/20/2025125.50125.50123.78124.65167,126124.50
2/19/2025124.01124.33123.69124.10135,185123.95
2/18/2025123.95124.35123.74124.19236,610124.05
2/14/2025122.90123.02122.54122.92183,438122.77
2/13/2025121.98122.22121.12122.12162,619121.97
2/12/2025119.72121.13119.54120.75210,418120.61
2/11/2025121.66121.76121.00121.49129,136121.34
2/10/2025121.44121.74121.12121.7275,908121.58
2/07/2025121.23122.19120.45120.73143,957120.59
2/06/2025121.12121.50120.59121.47196,388121.33
2/05/2025120.67121.03120.00120.61112,797120.47
2/04/2025119.16119.56118.84119.31141,005119.17
2/03/2025117.59119.32117.20118.57238,958118.43
1/31/2025121.25122.35120.62120.74131,913120.60
1/30/2025120.92122.11120.58121.56127,384121.42
1/29/2025119.33119.95118.89119.35187,292119.21
1/28/2025120.07120.07117.41118.86424,072118.72
1/27/2025121.95122.00119.44120.16276,552120.02
1/24/2025128.15128.43127.11127.32247,080127.17
1/23/2025126.98127.89126.47127.79181,769127.64
1/22/2025127.48128.04126.98127.02298,266126.87
1/21/2025124.44125.77123.78125.77370,570125.62
1/17/2025122.69123.26122.60122.86115,581122.71
1/16/2025121.29121.85120.65121.53214,616121.39
1/15/2025121.55121.55120.44120.90194,570120.76
1/14/2025119.31119.63118.55119.21196,605119.07
1/13/2025117.27118.42116.78118.42134,345118.28
1/10/2025119.53119.54118.24118.73141,368118.59