Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

90.54 +2.85 (+3.25%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.48 34.48 33.99 33.99 393 -0.34(-0.98%)
Jan 29, 2015 33.97 34.33 33.97 34.33 430 +0.03(+0.09%)
Jan 28, 2015 34.36 34.36 34.30 34.30 651 -0.32(-0.93%)
Jan 27, 2015 34.78 34.78 34.48 34.62 963 -0.28(-0.80%)
Jan 26, 2015 34.88 34.90 34.85 34.90 763 +0.25(+0.72%)
Jan 23, 2015 34.65 34.65 34.65 34.65 171 +0.15(+0.43%)
Jan 22, 2015 34.73 34.73 34.41 34.50 1,811 +0.28(+0.83%)
Jan 21, 2015 34.11 34.22 34.11 34.22 793 +0.36(+1.05%)
Jan 20, 2015 33.92 33.92 33.86 33.86 717 +0.30(+0.89%)
Jan 15, 2015 33.81 33.56 33.56 33.56 62 -0.21(-0.62%)
Jan 14, 2015 33.77 33.77 33.77 33.77 117 -0.02(-0.06%)
Jan 13, 2015 34.06 34.06 33.79 33.79 582 -0.18(-0.53%)
Jan 12, 2015 34.00 34.01 33.90 33.97 997 -0.39(-1.14%)
Jan 09, 2015 34.27 34.36 34.27 34.36 494 -0.19(-0.55%)
Jan 08, 2015 34.46 34.55 34.46 34.55 574 +0.60(+1.77%)
Jan 07, 2015 33.95 33.95 33.95 33.95 257 -0.14(-0.41%)
Jan 06, 2015 33.80 34.18 33.78 34.09 828 -1.43(-4.02%)
Jan 02, 2015 35.04 35.52 35.52 35.52 164 -0.23(-0.65%)
Dec 31, 2014 35.63 35.75 35.75 35.75 1,400 +0.05(+0.14%)
Dec 30, 2014 35.76 35.76 35.68 35.70 855 -0.37(-1.01%)
Dec 29, 2014 36.07 36.07 36.07 36.07 439 +0.14(+0.38%)
Dec 26, 2014 35.93 35.93 35.93 35.93 930 +0.20(+0.56%)
Dec 23, 2014 35.58 35.73 35.73 35.73 1,400 +0.36(+1.02%)
Dec 22, 2014 35.39 35.45 35.30 35.37 1,269 +0.10(+0.28%)
Dec 19, 2014 35.27 35.27 35.27 35.27 215 +1.15(+3.37%)
Dec 17, 2014 33.90 34.12 34.12 34.12 212 -0.06(-0.18%)
Dec 16, 2014 34.34 34.34 34.18 34.18 237 +0.17(+0.50%)
Dec 15, 2014 34.00 34.01 33.76 34.01 1,450 -0.58(-1.68%)
Dec 12, 2014 34.54 34.59 34.53 34.59 1,220 -0.53(-1.51%)
Dec 11, 2014 35.12 35.12 35.12 35.12 817 +0.31(+0.89%)
Dec 10, 2014 35.10 35.10 34.81 34.81 1,754 -0.13(-0.38%)
Dec 09, 2014 34.89 34.95 34.89 34.95 331 -0.15(-0.43%)
Dec 08, 2014 35.57 35.57 35.10 35.10 573 -0.55(-1.54%)
Dec 05, 2014 35.65 35.65 35.65 35.65 102 +0.09(+0.26%)
Dec 04, 2014 35.56 35.56 35.56 35.56 467 -0.14(-0.40%)
Dec 03, 2014 35.70 35.70 35.70 35.70 319 +0.48(+1.37%)
Dec 02, 2014 35.22 35.22 35.22 35.22 281 -0.43(-1.21%)
Nov 28, 2014 35.78 35.65 35.65 35.65 88 -0.73(-2.01%)
Nov 26, 2014 36.38 36.38 36.38 36.38 800 +0.19(+0.53%)
Nov 24, 2014 36.19 36.19 36.19 36.19 53 +0.26(+0.72%)
Nov 21, 2014 36.00 36.02 35.91 35.93 2,167 +0.44(+1.24%)
Nov 19, 2014 36.07 35.49 35.49 35.49 128 -0.46(-1.28%)
Nov 18, 2014 35.78 35.95 35.76 35.95 5,603 +0.45(+1.27%)
Nov 17, 2014 35.32 35.50 35.32 35.50 379 +0.01(+0.03%)
Nov 14, 2014 35.54 35.54 35.43 35.49 1,814 -0.26(-0.72%)
Nov 13, 2014 35.75 35.75 35.75 35.75 193 +0.03(+0.08%)
Nov 12, 2014 35.72 35.72 35.72 35.72 250 -0.27(-0.75%)
Nov 11, 2014 35.99 35.99 35.99 35.99 102 +0.08(+0.21%)
Nov 10, 2014 35.91 35.95 35.85 35.91 6,223 +0.00(+0.01%)
Nov 07, 2014 35.91 35.91 35.91 35.91 220 +0.25(+0.71%)
Nov 06, 2014 35.68 35.68 35.66 35.66 519 -0.03(-0.10%)
Nov 05, 2014 35.69 35.69 35.69 35.69 241 +0.05(+0.15%)
Nov 04, 2014 35.95 35.95 35.54 35.64 662 -0.12(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.