Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.91 23.91 23.31 23.31 3,203 -1.06(-4.34%)
Oct 28, 2011 24.48 24.48 24.37 24.37 1,013 -0.31(-1.26%)
Oct 27, 2011 24.13 24.73 24.13 24.68 4,061 +1.38(+5.90%)
Oct 26, 2011 23.38 23.38 22.98 23.30 2,867 -0.43(-1.82%)
Oct 24, 2011 23.32 23.73 23.73 23.73 1,464 +1.16(+5.14%)
Oct 20, 2011 22.57 22.57 22.57 22.57 0 -0.40(-1.74%)
Oct 19, 2011 23.14 23.23 22.84 22.97 25,442 -0.28(-1.22%)
Oct 18, 2011 23.20 23.27 23.20 23.26 675 +0.22(+0.96%)
Oct 17, 2011 23.70 23.70 23.04 23.04 3,344 -0.56(-2.38%)
Oct 14, 2011 23.59 23.60 23.49 23.60 1,890 +0.31(+1.35%)
Oct 13, 2011 23.20 23.33 23.20 23.28 2,084 -0.18(-0.76%)
Oct 12, 2011 23.30 23.52 23.30 23.46 2,255 +0.72(+3.16%)
Oct 11, 2011 22.65 22.74 22.65 22.74 563 -0.01(-0.04%)
Oct 10, 2011 22.73 22.75 22.62 22.75 1,329 +0.66(+2.97%)
Oct 07, 2011 22.46 22.46 21.90 22.09 66,015 -0.28(-1.23%)
Oct 06, 2011 21.78 22.37 21.73 22.37 12,154 +0.64(+2.94%)
Oct 05, 2011 21.14 21.73 21.14 21.73 2,198 +1.36(+6.67%)
Oct 04, 2011 20.15 20.61 19.67 20.37 11,433 -0.16(-0.78%)
Oct 03, 2011 21.36 21.42 20.48 20.53 9,282 -1.19(-5.48%)
Sep 30, 2011 21.86 21.86 21.69 21.72 1,111 -0.44(-2.00%)
Sep 29, 2011 22.39 22.39 21.92 22.17 1,384 +0.31(+1.42%)
Sep 28, 2011 22.46 22.51 21.85 21.85 4,209 -0.60(-2.69%)
Sep 27, 2011 22.40 22.78 22.40 22.46 1,929 +0.70(+3.22%)
Sep 26, 2011 21.75 21.76 21.25 21.76 3,101 +0.10(+0.45%)
Sep 23, 2011 21.38 21.74 21.38 21.66 1,894 +0.17(+0.78%)
Sep 22, 2011 21.94 21.94 21.32 21.49 7,868 -0.97(-4.31%)
Sep 21, 2011 23.11 23.11 22.46 22.46 975 -0.72(-3.10%)
Sep 20, 2011 23.44 23.52 23.18 23.18 4,103 -0.26(-1.10%)
Sep 19, 2011 23.19 23.43 23.19 23.43 681 -0.45(-1.90%)
Sep 16, 2011 23.89 23.89 23.89 23.89 563 -0.29(-1.19%)
Sep 15, 2011 24.24 24.25 24.14 24.18 1,405 +0.27(+1.13%)
Sep 14, 2011 23.27 23.91 23.25 23.91 1,239 +0.59(+2.55%)
Sep 13, 2011 23.13 23.33 23.13 23.31 785 +0.43(+1.86%)
Sep 12, 2011 22.64 22.88 22.54 22.88 3,250 +0.06(+0.27%)
Sep 09, 2011 23.08 23.08 22.79 22.82 1,659 -0.90(-3.78%)
Sep 08, 2011 24.11 24.11 23.72 23.72 3,315 -0.37(-1.55%)
Sep 07, 2011 23.97 24.09 23.95 24.09 985 +0.75(+3.19%)
Sep 06, 2011 23.14 23.43 22.96 23.35 3,708 -0.83(-3.45%)
Sep 02, 2011 24.22 24.47 24.18 24.18 3,896 -0.73(-2.92%)
Sep 01, 2011 25.33 25.33 24.91 24.91 1,017 -0.55(-2.16%)
Aug 31, 2011 25.40 25.67 25.34 25.46 1,405 +0.25(+0.99%)
Aug 30, 2011 25.04 25.21 24.98 25.21 1,295 +0.16(+0.66%)
Aug 29, 2011 24.84 25.05 24.81 25.05 2,523 +0.75(+3.07%)
Aug 26, 2011 23.62 24.33 23.44 24.30 12,388 +0.62(+2.60%)
Aug 25, 2011 24.05 24.05 23.61 23.68 2,771 -0.30(-1.27%)
Aug 24, 2011 23.67 23.99 23.67 23.99 811 +0.52(+2.21%)
Aug 23, 2011 22.74 23.48 22.74 23.47 3,235 +0.94(+4.18%)
Aug 22, 2011 22.96 22.96 22.53 22.53 5,399 -0.04(-0.16%)
Aug 19, 2011 22.56 23.03 22.51 22.56 4,154 -0.28(-1.24%)
Aug 18, 2011 23.24 23.26 22.85 22.85 2,045 -1.52(-6.25%)
Aug 17, 2011 24.64 24.90 24.35 24.37 3,960 -0.30(-1.20%)
Aug 16, 2011 24.88 24.93 24.58 24.67 2,278 -0.36(-1.45%)
Aug 15, 2011 24.94 25.05 24.94 25.03 18,291 +0.41(+1.66%)
Aug 12, 2011 24.73 24.73 24.53 24.62 37,783 +0.31(+1.28%)
Aug 11, 2011 22.98 24.41 22.98 24.31 19,024 +1.18(+5.10%)
Aug 10, 2011 23.47 23.47 22.97 23.13 4,669 -0.20(-0.87%)
Aug 09, 2011 23.29 23.79 23.09 23.34 7,945 +0.27(+1.15%)
Aug 08, 2011 23.83 23.97 22.90 23.07 6,711 -1.78(-7.18%)
Aug 05, 2011 25.14 25.14 24.28 24.86 11,142 +0.06(+0.25%)
Aug 04, 2011 25.57 25.61 24.76 24.79 21,648 -1.57(-5.96%)
Aug 03, 2011 26.03 26.36 25.73 26.36 4,369 +0.43(+1.64%)
Aug 02, 2011 26.71 26.84 25.94 25.94 14,843 -1.07(-3.97%)
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.