Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.32 28.50 28.19 28.44 2,038 -0.06(-0.22%)
Feb 26, 2016 28.42 29.37 28.37 28.50 17,545 +0.59(+2.11%)
Feb 25, 2016 28.05 28.41 27.91 27.91 5,723 +0.72(+2.64%)
Feb 24, 2016 27.20 27.46 27.08 27.19 11,085 -0.53(-1.91%)
Feb 23, 2016 27.72 27.72 27.72 27.72 174 -0.15(-0.53%)
Feb 22, 2016 27.91 27.91 27.87 27.87 922 +0.69(+2.53%)
Feb 17, 2016 27.36 27.18 27.18 27.18 2,313 +0.72(+2.71%)
Feb 16, 2016 26.47 26.47 26.47 26.47 113 +0.66(+2.57%)
Feb 12, 2016 25.60 25.80 25.80 25.80 440 +0.10(+0.38%)
Feb 11, 2016 25.62 25.71 25.62 25.71 731 -1.07(-3.99%)
Feb 10, 2016 26.78 26.78 26.78 26.78 522 -0.40(-1.47%)
Feb 04, 2016 27.63 27.17 27.17 27.17 17 -0.15(-0.56%)
Feb 03, 2016 27.32 27.33 27.32 27.33 221 -0.01(-0.02%)
Feb 02, 2016 27.40 27.47 27.33 27.33 1,481 -0.01(-0.05%)
Feb 01, 2016 26.94 27.35 26.94 27.35 733 -0.40(-1.43%)
Jan 29, 2016 26.96 27.74 26.86 27.74 2,055 +0.78(+2.87%)
Jan 28, 2016 26.51 26.97 26.51 26.97 47,442 -0.67(-2.44%)
Jan 26, 2016 27.76 27.64 27.64 27.64 330 +0.47(+1.73%)
Jan 22, 2016 27.16 27.17 27.17 27.17 228 +1.08(+4.15%)
Jan 20, 2016 27.18 26.09 26.09 26.09 5 -0.39(-1.46%)
Jan 19, 2016 26.56 27.52 26.48 26.48 3,287 -0.00(-0.01%)
Jan 15, 2016 27.10 26.48 26.48 26.48 881 -1.11(-4.01%)
Jan 14, 2016 27.44 27.58 27.44 27.58 472 +0.75(+2.81%)
Jan 13, 2016 27.62 27.62 26.83 26.83 1,350 -1.25(-4.46%)
Jan 11, 2016 27.85 28.08 28.08 28.08 3 -0.20(-0.72%)
Jan 08, 2016 28.29 28.29 28.29 28.29 332 +0.42(+1.52%)
Jan 07, 2016 28.68 28.68 27.85 27.86 2,510 -1.30(-4.45%)
Jan 06, 2016 29.07 29.16 28.59 29.16 852 -0.11(-0.37%)
Jan 05, 2016 29.59 29.59 29.13 29.27 9,626 -0.34(-1.13%)
Jan 04, 2016 29.61 29.61 29.61 29.61 311 -0.70(-2.31%)
Dec 31, 2015 30.63 30.31 30.31 30.31 1,983 +0.48(+1.62%)
Dec 30, 2015 29.82 29.82 29.82 29.82 469 -0.17(-0.58%)
Dec 29, 2015 30.22 30.59 30.00 30.00 1,026 -0.49(-1.61%)
Dec 28, 2015 29.50 30.49 29.50 30.49 1,357 -0.12(-0.39%)
Dec 24, 2015 30.61 30.61 30.61 30.61 440 +0.16(+0.54%)
Dec 23, 2015 30.44 30.44 30.44 30.44 361 +0.49(+1.63%)
Dec 22, 2015 29.78 29.95 29.40 29.95 2,276 +0.13(+0.43%)
Dec 21, 2015 28.66 29.83 28.66 29.83 405 +0.21(+0.72%)
Dec 18, 2015 28.79 29.61 28.79 29.61 715 +0.13(+0.45%)
Dec 17, 2015 30.09 30.09 29.48 29.48 405 +0.39(+1.34%)
Dec 16, 2015 29.06 29.09 29.06 29.09 470 -0.56(-1.88%)
Dec 15, 2015 28.71 29.75 28.71 29.65 2,061 +0.83(+2.89%)
Dec 14, 2015 28.67 28.82 28.67 28.82 469 -0.34(-1.16%)
Dec 10, 2015 29.16 29.16 29.16 29.16 121 -0.44(-1.49%)
Dec 08, 2015 29.60 29.60 29.60 29.60 204 -0.41(-1.36%)
Dec 07, 2015 29.94 30.59 29.94 30.01 1,130 -0.32(-1.06%)
Dec 04, 2015 30.80 30.80 30.33 30.33 468 +0.05(+0.15%)
Dec 03, 2015 29.80 30.28 29.80 30.28 602 +0.48(+1.61%)
Dec 02, 2015 30.42 30.69 29.80 29.80 881 -0.09(-0.30%)
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.