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 (%)
Dec 30, 2022 86.23 86.23 85.46 86.05 18,803 -0.66(-0.76%)
Dec 29, 2022 85.95 86.91 85.95 86.72 16,611 +1.59(+1.87%)
Dec 28, 2022 86.20 86.70 85.13 85.13 28,027 -1.24(-1.44%)
Dec 27, 2022 86.88 86.98 86.29 86.37 31,544 -0.56(-0.65%)
Dec 23, 2022 86.42 87.00 86.18 86.93 16,881 +0.12(+0.14%)
Dec 22, 2022 87.55 87.71 85.79 86.81 22,384 -1.35(-1.53%)
Dec 21, 2022 87.40 88.57 87.31 88.16 20,325 +0.95(+1.09%)
Dec 20, 2022 86.94 87.75 86.82 87.20 134,149 -0.01(-0.01%)
Dec 19, 2022 87.71 88.15 86.92 87.21 241,230 -0.41(-0.47%)
Dec 16, 2022 87.99 88.35 87.16 87.63 25,181 -1.35(-1.51%)
Dec 15, 2022 90.58 90.61 88.79 88.97 20,497 -3.01(-3.27%)
Dec 14, 2022 92.15 92.95 91.61 91.98 47,666 -0.03(-0.03%)
Dec 13, 2022 93.08 93.16 91.23 92.01 40,853 +1.51(+1.67%)
Dec 12, 2022 89.91 90.61 89.70 90.50 19,383 +0.04(+0.04%)
Dec 09, 2022 89.96 90.57 89.84 90.46 16,532 +0.06(+0.07%)
Dec 08, 2022 89.74 90.41 89.54 90.40 24,488 +0.58(+0.65%)
Dec 07, 2022 89.61 90.25 89.51 89.82 20,669 +0.33(+0.37%)
Dec 06, 2022 91.03 91.16 88.97 89.49 72,417 -1.67(-1.83%)
Dec 05, 2022 91.69 91.74 90.79 91.16 17,168 -0.87(-0.94%)
Dec 02, 2022 90.98 92.64 90.73 92.02 25,165 +0.54(+0.59%)
Dec 01, 2022 92.18 92.28 91.12 91.48 26,184 -0.24(-0.26%)
Nov 30, 2022 89.48 91.72 88.84 91.72 138,277 +2.25(+2.52%)
Nov 29, 2022 89.41 89.78 88.91 89.47 118,071 -0.17(-0.19%)
Nov 28, 2022 90.66 91.00 89.39 89.63 57,868 -1.82(-1.99%)
Nov 25, 2022 90.96 91.88 90.96 91.45 196,273 +0.49(+0.54%)
Nov 23, 2022 90.57 91.18 90.46 90.96 32,069 +0.70(+0.77%)
Nov 22, 2022 89.36 90.40 89.23 90.26 22,187 +0.95(+1.07%)
Nov 21, 2022 89.15 89.44 88.89 89.31 13,031 -0.54(-0.60%)
Nov 18, 2022 90.03 90.03 89.20 89.85 14,016 +0.75(+0.84%)
Nov 17, 2022 87.62 89.10 87.52 89.10 120,835 -0.01(-0.01%)
Nov 16, 2022 88.95 89.49 88.76 89.11 12,182 -0.13(-0.14%)
Nov 15, 2022 90.24 90.30 88.68 89.24 59,266 +0.26(+0.30%)
Nov 14, 2022 89.12 89.94 88.68 88.97 17,935 -0.48(-0.54%)
Nov 11, 2022 88.92 89.88 88.69 89.46 21,229 +0.44(+0.50%)
Nov 10, 2022 87.32 89.01 87.32 89.01 21,807 +5.12(+6.11%)
Nov 09, 2022 84.09 85.14 83.68 83.89 16,343 -0.73(-0.86%)
Nov 08, 2022 83.97 85.03 83.69 84.62 46,158 +1.52(+1.83%)
Nov 07, 2022 83.49 83.49 82.34 83.09 38,715 +0.08(+0.09%)
Nov 04, 2022 82.71 83.43 81.80 83.02 54,936 +2.03(+2.50%)
Nov 03, 2022 79.39 81.40 79.39 80.99 32,878 +0.70(+0.87%)
Nov 02, 2022 82.08 83.12 80.27 80.29 27,888 -2.01(-2.44%)
Nov 01, 2022 83.28 83.44 81.97 82.30 15,480 +0.55(+0.67%)
Oct 31, 2022 81.66 82.10 81.48 81.75 22,353 -0.71(-0.86%)
Oct 28, 2022 81.26 82.53 80.91 82.45 20,083 +1.24(+1.53%)
Oct 27, 2022 81.23 81.98 80.88 81.22 30,970 +0.23(+0.28%)
Oct 26, 2022 80.48 81.96 80.48 80.99 13,932 +1.00(+1.25%)
Oct 25, 2022 77.90 79.99 77.90 79.99 14,272 +2.60(+3.35%)
Oct 24, 2022 76.76 77.71 76.53 77.39 24,828 +0.94(+1.23%)
Oct 21, 2022 74.25 76.52 74.16 76.45 23,671 +2.18(+2.93%)
Oct 20, 2022 74.91 75.52 73.95 74.27 11,420 -0.70(-0.93%)
Oct 19, 2022 75.40 75.66 74.61 74.97 13,267 -1.23(-1.61%)
Oct 18, 2022 76.54 77.04 75.42 76.20 34,683 +1.27(+1.69%)
Oct 17, 2022 74.39 75.26 74.39 74.93 26,333 +2.44(+3.36%)
Oct 14, 2022 75.02 75.02 72.35 72.49 15,257 -2.10(-2.82%)
Oct 13, 2022 71.13 74.69 70.72 74.60 43,454 +2.02(+2.78%)
Oct 12, 2022 73.22 73.22 72.58 72.58 16,661 -0.57(-0.78%)
Oct 11, 2022 73.52 74.17 72.82 73.15 18,619 -0.65(-0.88%)
Oct 10, 2022 74.25 74.26 73.14 73.80 35,625 -0.26(-0.35%)
Oct 07, 2022 75.63 75.63 73.99 74.06 18,789 -2.22(-2.91%)
Oct 06, 2022 77.05 77.70 76.16 76.28 19,561 -1.47(-1.88%)
Oct 05, 2022 77.89 78.12 76.54 77.74 13,081 -1.15(-1.46%)
Oct 04, 2022 77.81 79.16 77.81 78.89 62,309 +3.32(+4.40%)
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.