First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID) Historical Stock Data
121.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRID is down -0.23% a day on average. There have been 11 days where First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund closed green and 19 days where GRID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 120.79 | 121.95 | ↑$1.16 (0.96%) | 120.62 | 121.95 | 58.61K |
| 2024-12-23 | 120.66 | 120.79 | ↑$0.13 (0.11%) | 119.89 | 120.81 | 526.44K |
| 2024-12-20 | 118.70 | 120.51 | ↑$1.81 (1.52%) | 118.61 | 121.45 | 106.16K |
| 2024-12-19 | 120.08 | 119.35 | ↓$0.73 (-0.61%) | 119.14 | 120.68 | 212.34K |
| 2024-12-18 | 123.93 | 119.52 | ↓$4.41 (-3.56%) | 119.52 | 124.25 | 215.27K |
| 2024-12-17 | 124.51 | 123.57 | ↓$0.94 (-0.75%) | 123.41 | 124.51 | 139.12K |
| 2024-12-16 | 124.45 | 124.58 | ↑$0.13 (0.10%) | 123.90 | 124.88 | 120.74K |
| 2024-12-13 | 124.65 | 124.21 | ↓$0.44 (-0.35%) | 123.85 | 124.71 | 72.96K |
| 2024-12-12 | 125.55 | 124.61 | ↓$0.94 (-0.75%) | 124.58 | 125.56 | 72.66K |
| 2024-12-11 | 125.53 | 125.89 | ↑$0.36 (0.29%) | 124.74 | 126.15 | 168.62K |
| 2024-12-10 | 125.18 | 124.34 | ↓$0.84 (-0.67%) | 124.19 | 125.18 | 155.33K |
| 2024-12-09 | 127.22 | 125.55 | ↓$1.67 (-1.31%) | 125.45 | 127.22 | 272.59K |
| 2024-12-06 | 127.16 | 126.82 | ↓$0.34 (-0.27%) | 126.29 | 127.17 | 187.74K |
| 2024-12-05 | 127.19 | 126.72 | ↓$0.47 (-0.37%) | 126.71 | 127.59 | 214.74K |
| 2024-12-04 | 126.60 | 126.96 | ↑$0.36 (0.28%) | 126.22 | 127.09 | 270.31K |
| 2024-12-03 | 126.12 | 125.80 | ↓$0.32 (-0.25%) | 125.39 | 126.12 | 237.60K |
| 2024-12-02 | 126.17 | 126.07 | ↓$0.10 (-0.08%) | 125.62 | 126.43 | 187.58K |
| 2024-11-29 | 125.41 | 126.03 | ↑$0.62 (0.49%) | 125.34 | 126.15 | 86.76K |
| 2024-11-27 | 125.98 | 125.22 | ↓$0.76 (-0.60%) | 124.83 | 125.98 | 112.01K |
| 2024-11-26 | 126.15 | 125.74 | ↓$0.41 (-0.33%) | 125.46 | 126.15 | 149.70K |
| 2024-11-25 | 126.94 | 126.09 | ↓$0.85 (-0.67%) | 125.71 | 126.94 | 122.64K |
| 2024-11-22 | 125.02 | 125.46 | ↑$0.44 (0.35%) | 124.77 | 125.72 | 145.40K |
| 2024-11-21 | 123.26 | 124.56 | ↑$1.30 (1.05%) | 123.20 | 125.05 | 217.06K |
| 2024-11-20 | 123.51 | 123.49 | ↓$0.02 (-0.02%) | 122.52 | 123.87 | 117.54K |
| 2024-11-19 | 122.45 | 124.12 | ↑$1.67 (1.36%) | 122.10 | 124.16 | 124.89K |
| 2024-11-18 | 123.08 | 123.32 | ↑$0.24 (0.19%) | 122.49 | 123.62 | 117.66K |
| 2024-11-15 | 123.48 | 123.12 | ↓$0.36 (-0.29%) | 122.67 | 123.79 | 87.51K |
| 2024-11-14 | 125.34 | 124.06 | ↓$1.28 (-1.02%) | 123.88 | 125.34 | 121.73K |
| 2024-11-13 | 125.18 | 124.78 | ↓$0.40 (-0.32%) | 124.32 | 125.29 | 117.13K |
| 2024-11-12 | 126.82 | 124.89 | ↓$1.93 (-1.52%) | 124.19 | 126.82 | 151.67K |
Create an account or log in to view more rows.
$GRID Holding Pattern
$GRID nice day!
$GRID HODLing
and buying more when I can.
$GRID I already know
tomorrow the bulls going to say "next week" just like every week.
$GRID beauty. Bag secured
$GRID keep it going
$GRID what V recovery or fake pump
$GRID time to short this
$GRID let’s go baby!
$GRID not good