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 (%)
Feb 27, 2015 32.24 32.42 32.24 32.33 1,854 -0.14(-0.42%)
Feb 26, 2015 32.47 32.47 32.47 32.47 636 -0.24(-0.74%)
Feb 25, 2015 32.69 32.71 32.69 32.71 970 +0.14(+0.44%)
Feb 24, 2015 31.95 32.60 31.95 32.57 1,097 +0.45(+1.40%)
Feb 23, 2015 32.12 32.12 32.12 32.12 772 -0.30(-0.92%)
Feb 20, 2015 32.10 32.42 32.01 32.42 681 +0.06(+0.18%)
Feb 19, 2015 32.44 32.44 32.36 32.36 494 +0.17(+0.54%)
Feb 18, 2015 32.19 32.19 32.19 32.19 504 +0.19(+0.60%)
Feb 17, 2015 32.26 32.26 31.93 31.99 897 -0.03(-0.11%)
Feb 13, 2015 32.07 32.03 32.03 32.03 2,549 +0.01(+0.03%)
Feb 12, 2015 31.70 32.02 31.70 32.02 2,018 +0.51(+1.60%)
Feb 11, 2015 31.61 31.63 31.50 31.51 1,806 +0.04(+0.14%)
Feb 09, 2015 31.52 31.47 31.47 31.47 84 -0.06(-0.19%)
Feb 06, 2015 31.83 31.84 31.53 31.53 1,938 -0.37(-1.17%)
Feb 05, 2015 31.84 31.90 31.84 31.90 421 +0.44(+1.41%)
Feb 04, 2015 31.58 31.59 31.46 31.46 2,396 -0.35(-1.11%)
Feb 03, 2015 31.68 31.97 31.62 31.81 2,468 +0.78(+2.53%)
Feb 02, 2015 31.12 31.12 31.03 31.03 4,821 +0.36(+1.17%)
Jan 30, 2015 31.11 31.11 30.67 30.67 435 -0.30(-0.98%)
Jan 29, 2015 30.65 30.97 30.65 30.97 476 +0.03(+0.09%)
Jan 28, 2015 31.00 31.00 30.94 30.94 721 -0.29(-0.93%)
Jan 27, 2015 31.38 31.38 31.11 31.23 1,067 -0.25(-0.80%)
Jan 26, 2015 31.47 31.49 31.44 31.49 845 +0.23(+0.72%)
Jan 23, 2015 31.26 31.26 31.26 31.26 189 +0.14(+0.43%)
Jan 22, 2015 31.33 31.33 31.04 31.12 2,007 +0.26(+0.83%)
Jan 21, 2015 30.77 30.87 30.77 30.87 878 +0.32(+1.05%)
Jan 20, 2015 30.60 30.60 30.55 30.55 794 +0.27(+0.89%)
Jan 15, 2015 30.50 30.28 30.28 30.28 68 -0.19(-0.62%)
Jan 14, 2015 30.47 30.47 30.47 30.47 129 -0.02(-0.06%)
Jan 13, 2015 30.73 30.73 30.48 30.49 645 -0.16(-0.53%)
Jan 12, 2015 30.68 30.68 30.58 30.65 1,105 -0.35(-1.13%)
Jan 09, 2015 30.92 31.00 30.92 31.00 547 -0.17(-0.55%)
Jan 08, 2015 31.08 31.17 31.08 31.17 636 +0.54(+1.77%)
Jan 07, 2015 30.63 30.63 30.63 30.63 284 -0.13(-0.41%)
Jan 06, 2015 30.49 30.84 30.48 30.76 917 -1.29(-4.02%)
Jan 02, 2015 31.61 32.04 32.04 32.04 181 -0.21(-0.65%)
Dec 31, 2014 32.14 32.25 32.25 32.25 1,551 +0.05(+0.14%)
Dec 30, 2014 32.26 32.26 32.19 32.21 947 -0.33(-1.01%)
Dec 29, 2014 32.54 32.54 32.54 32.54 486 +0.12(+0.38%)
Dec 26, 2014 32.42 32.42 32.42 32.42 1,030 +0.18(+0.56%)
Dec 23, 2014 32.10 32.23 32.23 32.23 1,551 +0.35(+1.11%)
Dec 22, 2014 31.90 31.95 31.82 31.88 1,407 +0.09(+0.28%)
Dec 19, 2014 31.79 31.79 31.79 31.79 238 +1.04(+3.37%)
Dec 17, 2014 30.56 30.76 30.76 30.76 235 -0.05(-0.18%)
Dec 16, 2014 30.95 30.95 30.81 30.81 262 +0.15(+0.50%)
Dec 15, 2014 30.65 30.66 30.43 30.66 1,608 -0.52(-1.68%)
Dec 12, 2014 31.13 31.18 31.12 31.18 1,353 -0.48(-1.51%)
Dec 11, 2014 31.66 31.66 31.66 31.66 906 +0.28(+0.89%)
Dec 10, 2014 31.64 31.64 31.38 31.38 1,945 -0.12(-0.38%)
Dec 09, 2014 31.45 31.50 31.45 31.50 367 -0.14(-0.43%)
Dec 08, 2014 32.06 32.06 31.64 31.64 635 -0.50(-1.54%)
Dec 05, 2014 32.13 32.13 32.13 32.13 113 +0.08(+0.26%)
Dec 04, 2014 32.05 32.05 32.05 32.05 518 -0.13(-0.40%)
Dec 03, 2014 32.18 32.18 32.18 32.18 353 +0.43(+1.37%)
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.