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 (%)
Nov 30, 2015 30.05 30.42 30.05 30.16 1,512 +0.15(+0.49%)
Nov 25, 2015 30.01 30.01 30.01 30.01 26 -0.03(-0.09%)
Nov 24, 2015 29.67 30.04 29.31 30.04 639 -0.01(-0.05%)
Nov 23, 2015 30.51 30.56 29.51 30.06 1,924 -0.35(-1.15%)
Nov 20, 2015 29.50 30.41 29.50 30.41 851 +0.13(+0.43%)
Nov 19, 2015 30.34 30.34 30.27 30.27 220 +0.19(+0.65%)
Nov 17, 2015 29.19 30.08 30.08 30.08 131 +0.51(+1.74%)
Nov 16, 2015 29.59 29.59 29.57 29.57 1,155 +0.14(+0.46%)
Nov 13, 2015 29.43 29.43 29.43 29.43 369 +0.63(+2.18%)
Nov 12, 2015 28.99 28.99 28.80 28.80 535 -0.44(-1.50%)
Nov 11, 2015 30.13 30.13 29.24 29.24 1,305 -0.78(-2.61%)
Nov 10, 2015 30.02 30.02 29.37 30.02 1,054 +0.05(+0.15%)
Nov 09, 2015 29.97 29.97 29.97 29.97 244 +0.34(+1.14%)
Nov 06, 2015 29.03 30.04 29.00 29.64 2,235 +0.10(+0.34%)
Nov 04, 2015 29.54 29.54 29.54 29.54 61 -0.85(-2.79%)
Nov 03, 2015 30.83 30.93 30.38 30.38 852 -0.56(-1.80%)
Nov 02, 2015 30.94 30.94 30.85 30.94 827 +0.87(+2.91%)
Oct 30, 2015 30.46 30.46 30.05 30.06 1,878 +0.48(+1.63%)
Oct 28, 2015 29.62 29.58 29.58 29.58 103 -0.09(-0.30%)
Oct 27, 2015 29.52 29.67 29.52 29.67 686 -0.51(-1.69%)
Oct 26, 2015 29.92 30.18 29.92 30.18 729 +0.57(+1.94%)
Oct 23, 2015 29.61 29.61 29.61 29.61 250 +0.35(+1.18%)
Oct 21, 2015 29.92 29.26 29.26 29.26 99 -0.89(-2.96%)
Oct 16, 2015 30.16 30.16 30.16 30.16 136 +0.28(+0.94%)
Oct 15, 2015 30.87 30.87 29.87 29.87 645 +0.06(+0.21%)
Oct 13, 2015 29.72 29.81 29.81 29.81 120 -0.70(-2.29%)
Oct 09, 2015 30.51 30.51 30.51 30.51 32 +0.29(+0.97%)
Oct 08, 2015 30.22 30.22 30.22 30.22 294 +0.67(+2.27%)
Oct 06, 2015 29.24 29.55 29.55 29.55 1 +0.32(+1.10%)
Oct 05, 2015 29.22 29.22 29.20 29.22 570 +0.10(+0.33%)
Oct 02, 2015 28.70 29.13 28.70 29.13 678 +1.22(+4.37%)
Oct 01, 2015 27.91 27.91 27.91 27.91 306 -0.92(-3.18%)
Sep 30, 2015 28.30 28.82 28.30 28.82 523 +0.28(+0.98%)
Sep 29, 2015 28.12 28.54 27.49 28.54 1,021 -0.15(-0.51%)
Sep 25, 2015 28.64 28.69 28.69 28.69 47 +1.27(+4.65%)
Sep 24, 2015 27.42 27.42 27.42 27.42 419 -1.28(-4.47%)
Sep 21, 2015 29.07 28.70 28.70 28.70 171 -0.84(-2.86%)
Sep 18, 2015 29.54 29.54 29.54 29.54 288 +0.48(+1.66%)
Sep 17, 2015 29.04 29.34 29.04 29.06 686 -0.03(-0.09%)
Sep 16, 2015 29.05 29.09 29.05 29.09 449 +0.02(+0.06%)
Sep 15, 2015 28.72 29.07 28.70 29.07 953 +0.31(+1.07%)
Sep 14, 2015 28.52 29.29 28.52 28.76 2,494 +0.01(+0.03%)
Sep 11, 2015 28.75 28.75 28.75 28.75 249 -0.35(-1.21%)
Sep 10, 2015 29.10 29.10 29.10 29.10 284 -0.23(-0.77%)
Sep 09, 2015 29.17 29.33 29.07 29.33 593 +1.18(+4.19%)
Sep 04, 2015 27.96 28.15 28.15 28.15 38 -0.44(-1.53%)
Sep 03, 2015 28.46 28.62 28.46 28.59 1,292 +0.39(+1.39%)
Sep 02, 2015 29.07 29.07 28.20 28.20 697 -0.78(-2.70%)
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.