Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.15 22.15 22.02 22.13 4,208 +0.13(+0.61%)
Dec 29, 2011 21.84 22.00 21.84 22.00 82,406 +0.20(+0.94%)
Dec 28, 2011 22.09 22.09 21.76 21.79 2,534 -0.28(-1.29%)
Dec 27, 2011 22.07 22.15 22.05 22.08 1,824 -0.07(-0.32%)
Dec 23, 2011 21.99 22.15 21.96 22.15 5,193 +0.54(+2.51%)
Dec 21, 2011 21.56 21.64 21.31 21.61 13,297 -0.12(-0.53%)
Dec 20, 2011 21.64 21.72 21.63 21.72 2,827 +0.69(+3.29%)
Dec 19, 2011 21.30 21.30 21.01 21.03 4,434 -0.16(-0.77%)
Dec 16, 2011 21.30 21.30 21.15 21.19 1,351 +0.11(+0.52%)
Dec 15, 2011 21.03 21.13 21.03 21.08 675 +0.24(+1.15%)
Dec 14, 2011 20.88 20.98 20.84 20.84 2,887 -0.42(-1.96%)
Dec 13, 2011 21.48 21.52 21.26 21.26 1,640 -0.13(-0.62%)
Dec 12, 2011 21.46 21.51 21.39 21.39 5,294 -0.55(-2.51%)
Dec 09, 2011 21.73 21.97 21.73 21.94 6,218 +0.43(+2.02%)
Dec 08, 2011 21.76 21.76 21.45 21.51 2,400 -0.67(-3.04%)
Dec 07, 2011 21.93 22.21 21.93 22.18 5,981 -0.13(-0.60%)
Dec 06, 2011 22.24 22.32 22.13 22.32 1,045 +0.03(+0.12%)
Dec 05, 2011 22.48 22.65 22.29 22.29 4,312 +0.17(+0.76%)
Dec 02, 2011 22.25 22.34 22.11 22.12 4,219 +0.12(+0.52%)
Nov 30, 2011 21.90 22.01 22.01 22.01 3,942 +0.91(+4.29%)
Nov 29, 2011 21.17 21.19 21.10 21.10 10,867 +0.15(+0.71%)
Nov 28, 2011 21.07 21.08 20.95 20.95 1,552 +0.80(+3.98%)
Nov 25, 2011 20.15 20.15 20.15 20.15 271 -0.20(-0.98%)
Nov 23, 2011 20.63 20.63 20.35 20.35 1,013 -0.56(-2.70%)
Nov 22, 2011 21.01 21.03 20.87 20.91 2,375 +0.01(+0.04%)
Nov 21, 2011 21.09 21.09 20.83 20.90 5,904 -0.79(-3.63%)
Nov 18, 2011 21.69 21.69 21.69 21.69 225 +0.22(+1.01%)
Nov 17, 2011 21.91 21.97 21.47 21.47 4,873 -0.46(-2.10%)
Nov 16, 2011 22.20 22.30 21.93 21.93 2,277 -0.35(-1.55%)
Nov 14, 2011 22.44 22.28 22.28 22.28 5,069 -0.47(-2.07%)
Nov 11, 2011 22.60 22.89 22.60 22.75 1,876 +0.81(+3.68%)
Nov 10, 2011 21.94 21.94 21.94 21.94 337 -0.01(-0.04%)
Nov 09, 2011 22.57 22.57 21.92 21.95 3,492 -1.34(-5.75%)
Nov 08, 2011 23.26 23.29 23.26 23.29 1,689 +0.27(+1.16%)
Nov 07, 2011 23.03 23.03 23.03 23.03 112 -0.19(-0.80%)
Nov 04, 2011 23.14 23.22 23.14 23.21 789 -0.48(-2.02%)
Nov 03, 2011 23.16 23.70 23.08 23.69 2,703 +1.27(+5.66%)
Nov 01, 2011 22.22 22.42 22.42 22.42 1,126 -0.89(-3.81%)
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%)
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.