Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.29 30.29 29.88 29.90 1,888 +0.48(+1.63%)
Oct 28, 2015 29.46 29.42 29.42 29.42 103 -0.09(-0.30%)
Oct 27, 2015 29.36 29.51 29.36 29.51 690 -0.51(-1.69%)
Oct 26, 2015 29.75 30.02 29.75 30.02 733 +0.57(+1.94%)
Oct 23, 2015 29.45 29.45 29.45 29.45 251 +0.34(+1.18%)
Oct 21, 2015 29.75 29.10 29.10 29.10 100 -0.89(-2.96%)
Oct 16, 2015 29.99 29.99 29.99 29.99 136 +0.28(+0.94%)
Oct 15, 2015 30.70 30.70 29.71 29.71 649 +0.06(+0.21%)
Oct 13, 2015 29.56 29.65 29.65 29.65 121 -0.70(-2.29%)
Oct 09, 2015 30.34 30.34 30.34 30.34 33 +0.29(+0.97%)
Oct 08, 2015 30.05 30.05 30.05 30.05 295 +0.67(+2.27%)
Oct 06, 2015 29.08 29.38 29.38 29.38 1 +0.32(+1.10%)
Oct 05, 2015 29.06 29.06 29.04 29.06 573 +0.10(+0.33%)
Oct 02, 2015 28.54 28.97 28.54 28.97 682 +1.21(+4.37%)
Oct 01, 2015 27.75 27.75 27.75 27.75 308 -0.91(-3.18%)
Sep 30, 2015 28.14 28.66 28.14 28.66 526 +0.28(+0.98%)
Sep 29, 2015 27.97 28.39 27.34 28.39 1,027 -0.14(-0.51%)
Sep 25, 2015 28.48 28.53 28.53 28.53 47 +1.27(+4.65%)
Sep 24, 2015 27.26 27.26 27.26 27.26 421 -1.27(-4.47%)
Sep 21, 2015 28.91 28.54 28.54 28.54 172 -0.84(-2.86%)
Sep 18, 2015 29.38 29.38 29.38 29.38 290 +0.48(+1.66%)
Sep 17, 2015 28.88 29.18 28.88 28.90 690 -0.03(-0.09%)
Sep 16, 2015 28.89 28.93 28.89 28.93 451 +0.02(+0.06%)
Sep 15, 2015 28.56 28.91 28.54 28.91 958 +0.31(+1.07%)
Sep 14, 2015 28.37 29.12 28.37 28.60 2,508 +0.01(+0.03%)
Sep 11, 2015 28.59 28.59 28.59 28.59 251 -0.35(-1.21%)
Sep 10, 2015 28.95 28.95 28.95 28.95 285 -0.22(-0.77%)
Sep 09, 2015 29.01 29.17 28.91 29.17 596 +1.17(+4.19%)
Sep 04, 2015 27.81 28.00 28.00 28.00 38 -0.43(-1.53%)
Sep 03, 2015 28.30 28.46 28.30 28.43 1,299 +0.39(+1.39%)
Sep 02, 2015 28.91 28.91 28.04 28.04 701 -0.78(-2.70%)
Sep 01, 2015 28.15 28.82 28.15 28.82 670 -0.99(-3.33%)
Aug 31, 2015 29.81 29.81 29.81 29.81 136 -0.01(-0.03%)
Aug 28, 2015 29.89 29.89 28.54 29.82 863 +1.17(+4.10%)
Aug 27, 2015 29.48 29.48 28.46 28.65 669 +2.57(+9.84%)
Aug 24, 2015 28.58 26.08 26.08 26.08 2,767 -2.49(-8.73%)
Aug 21, 2015 28.58 28.58 28.58 28.58 1,068 -1.77(-5.83%)
Aug 20, 2015 29.26 30.35 29.20 30.35 2,932 -0.44(-1.44%)
Aug 19, 2015 31.10 31.10 30.79 30.79 647 -0.36(-1.16%)
Aug 18, 2015 30.39 31.16 30.39 31.15 464 -0.14(-0.43%)
Aug 17, 2015 31.29 31.29 31.29 31.29 126 +0.12(+0.38%)
Aug 13, 2015 30.26 31.17 31.17 31.17 1,217 +1.03(+3.42%)
Aug 12, 2015 30.14 30.14 30.14 30.14 137 -1.21(-3.86%)
Aug 11, 2015 31.35 31.35 31.35 31.35 474 +0.13(+0.42%)
Aug 07, 2015 30.18 31.22 31.22 31.22 442 -0.05(-0.16%)
Aug 05, 2015 31.22 31.27 31.27 31.27 129 -0.27(-0.84%)
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.