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 (%)
Nov 30, 2022 88.98 91.21 88.35 91.21 139,042 +2.24(+2.52%)
Nov 29, 2022 88.92 89.29 88.42 88.97 118,725 -0.17(-0.19%)
Nov 28, 2022 90.16 90.50 88.90 89.14 58,189 -1.81(-1.99%)
Nov 25, 2022 90.46 91.37 90.46 90.95 197,359 +0.49(+0.54%)
Nov 23, 2022 90.07 90.68 89.96 90.46 32,247 +0.69(+0.77%)
Nov 22, 2022 88.87 89.90 88.74 89.77 22,309 +0.95(+1.07%)
Nov 21, 2022 88.66 88.94 88.40 88.82 13,103 -0.54(-0.60%)
Nov 18, 2022 89.53 89.53 88.71 89.36 14,093 +0.74(+0.84%)
Nov 17, 2022 87.14 88.61 87.04 88.61 121,504 -0.01(-0.01%)
Nov 16, 2022 88.47 88.99 88.27 88.62 12,250 -0.12(-0.14%)
Nov 15, 2022 89.75 89.80 88.19 88.75 59,594 +0.26(+0.30%)
Nov 14, 2022 88.63 89.45 88.19 88.48 18,034 -0.48(-0.54%)
Nov 11, 2022 88.43 89.38 88.20 88.96 21,346 +0.44(+0.50%)
Nov 10, 2022 86.84 88.52 86.84 88.52 21,928 +5.10(+6.11%)
Nov 09, 2022 83.63 84.67 83.22 83.43 16,434 -0.72(-0.86%)
Nov 08, 2022 83.51 84.56 83.23 84.15 46,413 +1.52(+1.83%)
Nov 07, 2022 83.03 83.03 81.89 82.64 38,929 +0.08(+0.09%)
Nov 04, 2022 82.26 82.97 81.35 82.56 55,240 +2.01(+2.50%)
Nov 03, 2022 78.95 80.95 78.95 80.54 33,060 +0.69(+0.87%)
Nov 02, 2022 81.63 82.67 79.83 79.85 28,042 -1.99(-2.44%)
Nov 01, 2022 82.82 82.98 81.52 81.84 15,566 +0.55(+0.67%)
Oct 31, 2022 81.21 81.65 81.03 81.30 22,477 -0.70(-0.86%)
Oct 28, 2022 80.82 82.07 80.47 82.00 20,194 +1.23(+1.53%)
Oct 27, 2022 80.78 81.53 80.43 80.77 31,141 +0.22(+0.28%)
Oct 26, 2022 80.04 81.51 80.04 80.54 14,009 +1.00(+1.25%)
Oct 25, 2022 77.47 79.55 77.47 79.55 14,351 +2.58(+3.35%)
Oct 24, 2022 76.34 77.28 76.11 76.96 24,965 +0.93(+1.23%)
Oct 21, 2022 73.84 76.10 73.76 76.03 23,802 +2.17(+2.93%)
Oct 20, 2022 74.50 75.11 73.54 73.86 11,483 -0.69(-0.93%)
Oct 19, 2022 74.99 75.25 74.20 74.56 13,341 -1.22(-1.61%)
Oct 18, 2022 76.12 76.61 75.01 75.78 34,875 +1.26(+1.69%)
Oct 17, 2022 73.98 74.85 73.98 74.52 26,478 +2.43(+3.36%)
Oct 14, 2022 74.61 74.61 71.95 72.09 15,342 -2.09(-2.82%)
Oct 13, 2022 70.73 74.28 70.34 74.19 43,694 +2.00(+2.78%)
Oct 12, 2022 72.82 72.82 72.18 72.18 16,753 -0.57(-0.78%)
Oct 11, 2022 73.11 73.77 72.42 72.75 18,722 -0.64(-0.88%)
Oct 10, 2022 73.84 73.85 72.74 73.39 35,822 -0.25(-0.35%)
Oct 07, 2022 75.21 75.21 73.58 73.65 18,893 -2.21(-2.91%)
Oct 06, 2022 76.62 77.27 75.74 75.86 19,669 -1.46(-1.88%)
Oct 05, 2022 77.46 77.69 76.12 77.32 13,154 -1.14(-1.46%)
Oct 04, 2022 77.39 78.72 77.39 78.46 62,654 +3.31(+4.40%)
Oct 03, 2022 74.12 75.76 74.12 75.16 73,483 +1.57(+2.14%)
Sep 30, 2022 73.85 75.18 73.58 73.58 28,983 -0.46(-0.62%)
Sep 29, 2022 74.96 74.96 73.45 74.04 18,723 -2.21(-2.90%)
Sep 28, 2022 74.51 76.41 74.50 76.25 27,578 +2.00(+2.69%)
Sep 27, 2022 75.45 75.82 73.76 74.26 15,848 -0.71(-0.95%)
Sep 26, 2022 75.12 76.25 74.62 74.97 18,356 -0.92(-1.21%)
Sep 23, 2022 76.61 76.63 75.01 75.89 36,239 -2.12(-2.72%)
Sep 22, 2022 79.36 79.57 77.82 78.01 16,065 -1.77(-2.22%)
Sep 21, 2022 80.68 81.80 79.78 79.78 15,063 -0.58(-0.73%)
Sep 20, 2022 80.96 80.96 79.94 80.37 21,511 -1.65(-2.01%)
Sep 19, 2022 80.55 82.15 79.64 82.02 19,113 +0.44(+0.54%)
Sep 16, 2022 81.75 81.91 80.90 81.57 34,898 -1.10(-1.34%)
Sep 15, 2022 83.08 84.23 82.49 82.68 30,135 -1.08(-1.29%)
Sep 14, 2022 83.31 83.89 82.82 83.76 12,483 +0.66(+0.79%)
Sep 13, 2022 84.45 84.45 82.92 83.10 13,374 -2.82(-3.28%)
Sep 12, 2022 85.65 86.08 85.32 85.92 16,311 +1.10(+1.30%)
Sep 09, 2022 84.10 84.86 83.92 84.82 16,463 +1.39(+1.67%)
Sep 08, 2022 82.25 83.55 81.79 83.43 54,395 +0.37(+0.45%)
Sep 07, 2022 80.66 83.16 80.59 83.06 31,451 +2.86(+3.56%)
Sep 06, 2022 80.61 80.85 79.40 80.20 17,464 -0.08(-0.10%)
Sep 02, 2022 82.01 82.14 80.01 80.28 16,331 -0.71(-0.88%)
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.