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 (%)
May 31, 2017 39.52 39.80 39.41 39.56 3,285 +0.27(+0.68%)
May 30, 2017 39.48 39.55 39.21 39.29 22,476 -0.18(-0.47%)
May 26, 2017 39.54 39.54 39.48 39.48 657 +0.36(+0.92%)
May 24, 2017 39.12 39.12 39.12 11 -0.39(-0.98%)
May 23, 2017 39.34 39.51 39.34 39.51 1,975 +0.35(+0.89%)
May 22, 2017 38.83 39.18 38.80 39.16 2,487 +0.23(+0.59%)
May 19, 2017 38.57 39.80 38.57 38.93 1,422 +0.37(+0.95%)
May 18, 2017 38.79 38.79 38.56 38.56 741 -0.16(-0.40%)
May 17, 2017 39.08 39.08 38.66 38.72 3,317 -0.66(-1.68%)
May 16, 2017 39.23 39.38 39.23 39.38 722 +0.16(+0.40%)
May 12, 2017 39.22 39.22 39.22 1 +0.01(+0.02%)
May 11, 2017 40.44 40.71 38.94 39.21 4,803 -0.64(-1.60%)
May 10, 2017 39.85 39.85 39.67 39.85 662 +0.15(+0.38%)
May 09, 2017 39.81 39.84 39.70 39.70 1,412 -1.02(-2.50%)
May 05, 2017 40.72 40.72 40.72 198 +1.36(+3.44%)
May 03, 2017 39.36 39.36 39.36 1 -0.89(-2.20%)
May 02, 2017 40.34 40.34 40.13 40.25 8,418 +0.48(+1.21%)
May 01, 2017 40.40 41.11 39.75 39.77 4,179 +0.13(+0.32%)
Apr 28, 2017 41.12 41.12 39.64 39.64 4,168 -0.53(-1.33%)
Apr 27, 2017 40.82 40.82 40.18 40.18 6,324 +0.21(+0.52%)
Apr 26, 2017 39.60 40.30 39.60 39.97 1,467 -0.18(-0.45%)
Apr 25, 2017 40.19 40.20 39.90 40.15 23,420 +0.38(+0.95%)
Apr 24, 2017 40.77 40.77 39.32 39.77 8,312 +1.44(+3.75%)
Apr 21, 2017 38.36 38.38 38.33 38.33 2,011 +0.04(+0.10%)
Apr 20, 2017 38.20 38.50 38.20 38.30 3,658 +0.71(+1.88%)
Apr 19, 2017 37.59 37.59 37.59 37.59 393 -0.10(-0.26%)
Apr 18, 2017 37.53 37.69 37.53 37.69 11,136 +0.27(+0.71%)
Apr 17, 2017 37.42 37.42 37.42 37.42 194 -0.22(-0.58%)
Apr 13, 2017 37.53 37.77 37.53 37.64 5,075 -0.05(-0.12%)
Apr 12, 2017 37.91 37.91 37.61 37.69 2,292 -0.46(-1.22%)
Apr 11, 2017 37.87 38.16 37.81 38.15 112,482 +0.02(+0.06%)
Apr 10, 2017 39.00 39.00 37.95 38.13 4,428 -0.03(-0.07%)
Apr 07, 2017 38.39 38.39 37.92 38.15 1,057 +0.30(+0.80%)
Apr 06, 2017 37.89 38.05 37.67 37.85 4,057 +0.01(+0.02%)
Apr 05, 2017 37.79 37.84 37.42 37.84 9,644 -0.30(-0.79%)
Apr 04, 2017 38.20 38.20 38.14 38.14 282 -0.01(-0.02%)
Apr 03, 2017 38.58 38.66 37.71 38.15 8,393 -0.31(-0.81%)
Mar 31, 2017 38.39 38.52 38.39 38.46 1,903 +0.27(+0.71%)
Mar 30, 2017 38.09 38.34 38.07 38.19 6,219 +0.11(+0.30%)
Mar 29, 2017 37.73 38.34 37.73 38.08 2,703 +0.12(+0.33%)
Mar 28, 2017 37.62 38.02 37.61 37.95 13,454 +0.22(+0.59%)
Mar 27, 2017 39.15 39.15 37.15 37.73 18,925 +0.17(+0.46%)
Mar 24, 2017 37.19 37.75 37.19 37.56 1,044 -0.54(-1.42%)
Mar 23, 2017 37.38 38.10 37.38 38.10 1,131 +0.92(+2.48%)
Mar 22, 2017 37.69 37.69 37.18 37.18 1,995 -0.95(-2.49%)
Mar 21, 2017 38.50 38.50 38.01 38.13 2,081 +0.20(+0.53%)
Mar 20, 2017 37.88 38.10 37.88 37.93 2,654 +0.15(+0.39%)
Mar 17, 2017 38.53 38.53 37.72 37.78 3,499 -0.09(-0.24%)
Mar 16, 2017 37.64 37.98 37.64 37.87 4,401 +0.20(+0.54%)
Mar 15, 2017 37.66 37.89 37.00 37.67 7,926 +0.79(+2.14%)
Mar 14, 2017 36.89 37.01 36.85 36.88 7,244 -0.53(-1.42%)
Mar 13, 2017 37.39 37.75 37.18 37.41 17,440 +0.17(+0.44%)
Mar 10, 2017 36.95 37.61 36.95 37.25 18,966 +0.48(+1.30%)
Mar 09, 2017 36.86 37.17 36.77 36.77 25,310 -0.18(-0.50%)
Mar 08, 2017 37.08 37.09 36.89 36.95 52,377 -0.09(-0.24%)
Mar 07, 2017 37.18 37.31 36.93 37.04 8,903 -0.01(-0.03%)
Mar 06, 2017 37.41 37.45 37.04 37.05 12,183 -0.27(-0.74%)
Mar 03, 2017 37.33 37.52 37.20 37.33 12,770 -0.07(-0.20%)
Mar 02, 2017 37.77 37.90 37.29 37.40 25,614 -0.66(-1.74%)
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.