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 (%)
Jun 28, 2019 45.91 46.01 45.89 45.96 4,624 +0.23(+0.51%)
Jun 27, 2019 45.58 45.75 45.54 45.73 5,380 +0.41(+0.91%)
Jun 26, 2019 45.32 45.37 45.31 45.32 940 +0.31(+0.70%)
Jun 25, 2019 45.27 45.29 44.99 45.00 2,671 -0.42(-0.93%)
Jun 24, 2019 45.44 45.44 45.41 45.43 2,093 -0.09(-0.19%)
Jun 21, 2019 45.43 45.54 45.43 45.51 735 -0.01(-0.03%)
Jun 20, 2019 45.52 45.52 45.33 45.52 2,577 +0.78(+1.74%)
Jun 19, 2019 44.74 44.74 44.74 44.74 253 +0.13(+0.28%)
Jun 18, 2019 44.56 44.70 44.56 44.62 1,540 +0.94(+2.15%)
Jun 17, 2019 43.62 43.68 43.61 43.68 574 -0.03(-0.06%)
Jun 14, 2019 44.00 44.00 43.47 43.71 735 -0.18(-0.40%)
Jun 13, 2019 43.74 43.90 43.74 43.88 1,597 +0.43(+1.00%)
Jun 12, 2019 43.76 43.76 43.45 43.45 1,065 -0.51(-1.16%)
Jun 11, 2019 43.98 44.13 43.96 43.96 803 +0.16(+0.37%)
Jun 10, 2019 43.55 43.85 43.55 43.80 1,276 +0.26(+0.61%)
Jun 07, 2019 43.52 43.64 43.52 43.54 1,796 +0.82(+1.93%)
Jun 06, 2019 42.71 42.71 42.71 42.71 345 +0.04(+0.09%)
Jun 05, 2019 42.83 42.83 42.68 42.68 1,101 +0.48(+1.14%)
Jun 04, 2019 42.19 42.19 42.19 42.19 588 +0.93(+2.25%)
Jun 03, 2019 41.07 41.32 41.07 41.27 975 +0.31(+0.75%)
May 31, 2019 40.99 40.99 40.96 40.96 2,854 -0.67(-1.61%)
May 30, 2019 41.72 41.72 41.63 41.63 354 +0.13(+0.31%)
May 29, 2019 41.65 41.72 41.46 41.50 975 -0.57(-1.36%)
May 28, 2019 42.09 42.09 42.07 42.07 1,132 +0.06(+0.14%)
May 24, 2019 42.09 42.09 42.01 42.01 317 +0.38(+0.92%)
May 23, 2019 41.71 41.71 41.48 41.63 1,487 -0.72(-1.71%)
May 22, 2019 42.66 42.66 42.35 42.35 1,864 -0.41(-0.95%)
May 21, 2019 42.59 42.76 42.59 42.76 526 +0.47(+1.11%)
May 20, 2019 42.43 42.44 42.29 42.29 1,078 -0.52(-1.20%)
May 17, 2019 42.91 43.14 42.81 42.81 1,057 -0.49(-1.14%)
May 16, 2019 43.41 43.41 43.30 43.30 360 +0.30(+0.70%)
May 15, 2019 42.33 43.00 42.33 43.00 2,032 +0.33(+0.78%)
May 14, 2019 42.67 42.67 42.67 42.67 551 +0.70(+1.66%)
May 13, 2019 42.10 42.14 41.97 41.97 1,251 -0.85(-1.98%)
May 10, 2019 42.82 42.82 42.82 42.82 739 -0.46(-1.07%)
May 09, 2019 43.05 43.28 43.05 43.28 1,483 -0.32(-0.72%)
May 08, 2019 43.60 43.60 43.41 43.60 547 +0.21(+0.48%)
May 07, 2019 43.58 43.59 43.39 43.39 1,077 -0.02(-0.04%)
May 06, 2019 43.02 43.40 42.96 43.40 2,406 -0.22(-0.51%)
May 03, 2019 43.28 43.64 43.28 43.63 2,748 +0.44(+1.01%)
May 02, 2019 43.23 43.47 43.19 43.19 5,859 -0.84(-1.90%)
May 01, 2019 44.09 44.29 44.03 44.03 3,441 +0.35(+0.80%)
Apr 30, 2019 43.59 43.71 43.53 43.68 3,364 +0.20(+0.46%)
Apr 29, 2019 43.44 43.54 43.32 43.48 2,063 -0.14(-0.32%)
Apr 26, 2019 43.26 43.62 43.26 43.62 528 +0.15(+0.33%)
Apr 25, 2019 43.54 43.54 43.44 43.47 2,120 -0.37(-0.85%)
Apr 24, 2019 43.84 43.85 43.84 43.85 560 -0.01(-0.03%)
Apr 23, 2019 43.70 43.86 43.70 43.86 866 +0.01(+0.03%)
Apr 22, 2019 43.77 43.85 43.77 43.85 1,304 -0.06(-0.13%)
Apr 18, 2019 43.99 43.99 43.86 43.91 1,057 +0.16(+0.37%)
Apr 17, 2019 43.76 43.76 43.69 43.74 1,103 +0.38(+0.88%)
Apr 16, 2019 43.32 43.36 43.29 43.36 1,131 +0.29(+0.67%)
Apr 15, 2019 43.15 43.15 43.03 43.08 2,049 -0.07(-0.17%)
Apr 12, 2019 43.11 43.15 43.06 43.15 1,479 +0.50(+1.18%)
Apr 11, 2019 42.84 42.84 42.65 42.65 921 -0.21(-0.49%)
Apr 10, 2019 42.69 42.90 42.69 42.86 1,481 +0.05(+0.12%)
Apr 09, 2019 43.04 43.04 42.80 42.81 1,125 -0.24(-0.57%)
Apr 08, 2019 43.04 43.10 43.02 43.05 1,474 +0.00(+0.00%)
Apr 05, 2019 43.01 43.05 43.00 43.05 2,748 +0.32(+0.75%)
Apr 04, 2019 42.73 42.73 42.63 42.73 4,067 +0.06(+0.14%)
Apr 03, 2019 42.69 42.69 42.67 42.67 1,246 +0.72(+1.73%)
Apr 02, 2019 42.06 42.06 41.85 41.95 2,785 +0.11(+0.27%)
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.