Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.90 +2.55 (+2.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.15 50.72 50.11 50.68 1,363 +0.47(+0.94%)
May 28, 2020 50.98 51.16 50.10 50.21 7,824 +0.05(+0.09%)
May 27, 2020 49.69 50.16 49.59 50.16 1,619 +0.54(+1.09%)
May 26, 2020 49.42 49.97 49.42 49.62 2,823 +1.48(+3.08%)
May 22, 2020 48.05 48.21 48.05 48.14 1,677 +0.11(+0.24%)
May 21, 2020 48.57 48.57 47.92 48.03 3,271 -0.50(-1.02%)
May 20, 2020 48.83 48.83 48.40 48.52 3,493 +0.86(+1.80%)
May 19, 2020 48.06 48.52 47.66 47.66 5,487 -0.41(-0.86%)
May 18, 2020 46.71 48.21 46.71 48.07 9,752 +2.83(+6.26%)
May 15, 2020 45.14 45.31 45.14 45.24 838 -0.06(-0.13%)
May 14, 2020 44.44 45.30 43.51 45.30 3,688 +0.08(+0.18%)
May 13, 2020 46.42 46.42 45.02 45.22 1,068 -0.96(-2.09%)
May 12, 2020 47.44 47.44 46.18 46.18 830 -0.96(-2.03%)
May 11, 2020 46.74 47.30 46.73 47.14 4,482 -0.09(-0.18%)
May 08, 2020 47.00 47.25 46.96 47.22 4,089 +1.56(+3.42%)
May 07, 2020 45.63 45.97 45.43 45.66 12,095 +0.18(+0.39%)
May 06, 2020 45.72 45.82 45.37 45.48 2,933 +0.01(+0.03%)
May 05, 2020 45.79 46.00 45.47 45.47 1,559 +0.26(+0.58%)
May 04, 2020 44.92 45.21 44.87 45.21 1,901 +0.02(+0.04%)
May 01, 2020 45.13 45.22 45.12 45.19 1,258 -1.71(-3.65%)
Apr 30, 2020 47.36 47.38 46.91 46.91 3,335 -1.15(-2.39%)
Apr 29, 2020 47.70 48.15 47.70 48.05 1,503 +2.30(+5.03%)
Apr 28, 2020 45.79 46.15 45.75 45.75 880 +1.06(+2.38%)
Apr 27, 2020 44.18 44.69 44.18 44.69 911 +1.64(+3.81%)
Apr 24, 2020 43.05 43.05 43.05 43.05 524 +0.07(+0.17%)
Apr 23, 2020 43.43 43.73 42.97 42.97 1,322 +0.10(+0.24%)
Apr 22, 2020 42.57 42.87 42.33 42.87 2,623 +1.20(+2.88%)
Apr 21, 2020 42.18 42.59 41.60 41.67 2,563 -1.18(-2.75%)
Apr 20, 2020 43.03 43.23 42.85 42.85 23,192 -0.99(-2.25%)
Apr 17, 2020 43.64 43.84 43.49 43.84 1,153 +1.33(+3.12%)
Apr 16, 2020 42.55 42.60 42.09 42.51 2,836 +0.12(+0.29%)
Apr 15, 2020 43.10 43.13 42.28 42.39 2,764 -1.98(-4.46%)
Apr 14, 2020 43.37 44.37 43.37 44.37 3,316 +1.64(+3.84%)
Apr 13, 2020 43.24 43.24 42.41 42.73 2,824 -0.80(-1.83%)
Apr 09, 2020 43.26 44.01 43.14 43.53 4,613 +0.88(+2.07%)
Apr 08, 2020 42.41 42.70 42.41 42.65 3,396 +0.97(+2.34%)
Apr 07, 2020 42.33 42.88 41.44 41.67 5,197 +0.46(+1.11%)
Apr 06, 2020 39.62 41.22 39.62 41.22 5,890 +3.13(+8.21%)
Apr 03, 2020 38.71 38.71 37.72 38.09 3,460 -1.18(-3.02%)
Apr 02, 2020 38.61 39.50 38.55 39.27 4,344 +0.29(+0.74%)
Apr 01, 2020 39.27 39.27 38.99 38.99 622 -1.88(-4.59%)
Mar 31, 2020 41.01 41.08 40.53 40.86 2,901 -0.58(-1.41%)
Mar 30, 2020 41.11 41.45 41.11 41.45 837 -0.37(-0.89%)
Mar 27, 2020 40.86 41.82 40.63 41.82 7,025 -0.86(-2.00%)
Mar 26, 2020 42.15 42.67 41.80 42.67 5,288 +2.15(+5.31%)
Mar 25, 2020 39.16 41.02 39.16 40.52 2,128 +1.22(+3.11%)
Mar 24, 2020 37.11 39.33 37.11 39.30 4,269 +3.88(+10.95%)
Mar 23, 2020 35.06 35.77 34.53 35.42 4,058 +0.04(+0.13%)
Mar 20, 2020 37.45 37.79 35.37 35.37 3,360 -1.12(-3.08%)
Mar 19, 2020 34.81 36.55 34.81 36.50 3,120 +1.62(+4.65%)
Mar 18, 2020 37.32 37.32 34.24 34.88 4,439 -3.41(-8.90%)
Mar 17, 2020 38.01 39.19 36.74 38.28 30,756 +1.44(+3.91%)
Mar 16, 2020 35.71 39.28 35.28 36.84 10,909 -4.99(-11.94%)
Mar 13, 2020 41.00 41.84 39.33 41.84 7,035 +3.05(+7.87%)
Mar 12, 2020 41.67 41.67 38.79 38.79 11,760 -5.80(-13.01%)
Mar 11, 2020 46.65 46.65 44.25 44.59 4,266 -3.18(-6.66%)
Mar 10, 2020 48.16 48.16 45.97 47.76 2,569 +1.45(+3.12%)
Mar 09, 2020 48.69 48.69 46.29 46.32 11,542 -5.14(-9.98%)
Mar 06, 2020 51.22 51.81 50.87 51.46 4,620 -1.54(-2.91%)
Mar 05, 2020 52.88 53.55 52.73 53.00 5,082 -1.31(-2.41%)
Mar 04, 2020 53.50 54.31 53.15 54.31 2,977 +1.88(+3.59%)
Mar 03, 2020 54.06 54.17 52.11 52.42 8,874 -0.59(-1.11%)
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.