Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.71 -0.15 (-0.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.06 47.06 47.06 0 -0.03(-0.07%)
Aug 30, 2018 47.52 47.52 47.09 47.09 4,433 -0.61(-1.28%)
Aug 29, 2018 47.62 47.71 47.62 47.71 786 +0.15(+0.32%)
Aug 28, 2018 47.78 47.78 47.52 47.55 2,729 +0.01(+0.02%)
Aug 27, 2018 47.51 47.55 47.51 47.55 658 +0.56(+1.18%)
Aug 24, 2018 46.94 47.02 46.94 46.99 1,912 +0.11(+0.23%)
Aug 23, 2018 46.94 47.04 46.87 46.88 7,814 -0.18(-0.38%)
Aug 22, 2018 47.00 47.07 46.89 47.07 3,367 +0.14(+0.30%)
Aug 21, 2018 47.01 47.07 46.91 46.92 3,602 +0.68(+1.46%)
Aug 20, 2018 45.99 46.25 45.99 46.25 845 +0.69(+1.51%)
Aug 17, 2018 45.54 45.67 45.51 45.56 1,274 -0.06(-0.13%)
Aug 16, 2018 45.58 45.67 45.58 45.62 1,539 +0.40(+0.88%)
Aug 15, 2018 45.60 45.60 45.07 45.22 3,248 -1.03(-2.22%)
Aug 14, 2018 46.24 46.45 46.10 46.24 14,099 +0.16(+0.34%)
Aug 13, 2018 46.42 46.42 46.04 46.09 2,338 -0.48(-1.03%)
Aug 10, 2018 46.54 46.57 46.53 46.57 1,912 -0.72(-1.53%)
Aug 09, 2018 47.52 47.52 47.27 47.29 3,272 -0.51(-1.07%)
Aug 08, 2018 47.73 47.80 47.72 47.80 632 +0.06(+0.12%)
Aug 07, 2018 47.51 47.74 47.51 47.74 2,179 +0.32(+0.68%)
Aug 06, 2018 46.88 47.45 46.88 47.42 1,630 +0.38(+0.81%)
Aug 03, 2018 47.07 47.26 46.83 47.04 6,374 +0.08(+0.16%)
Aug 02, 2018 46.75 47.03 46.75 46.96 1,851 +0.17(+0.36%)
Aug 01, 2018 47.01 47.01 46.52 46.79 900 -0.24(-0.52%)
Jul 31, 2018 46.74 47.25 46.74 47.04 2,711 +0.27(+0.57%)
Jul 30, 2018 46.92 46.93 46.77 46.77 1,111 -0.06(-0.13%)
Jul 27, 2018 47.24 47.24 46.83 46.83 1,381 -0.22(-0.47%)
Jul 26, 2018 47.13 47.30 46.95 47.05 1,732 +0.24(+0.52%)
Jul 25, 2018 46.42 46.80 46.42 46.80 819 -0.02(-0.04%)
Jul 24, 2018 47.28 47.32 46.82 46.82 1,459 -0.13(-0.27%)
Jul 23, 2018 47.10 47.11 46.95 46.95 4,188 -0.33(-0.71%)
Jul 20, 2018 47.22 47.29 47.19 47.29 1,647 -0.03(-0.07%)
Jul 19, 2018 47.32 47.32 47.32 47.32 397 +0.33(+0.71%)
Jul 18, 2018 46.99 46.99 46.99 46.99 164 +0.01(+0.03%)
Jul 17, 2018 46.97 46.97 46.97 46.97 386 +0.25(+0.53%)
Jul 16, 2018 46.92 46.92 46.73 46.73 763 -0.15(-0.32%)
Jul 13, 2018 46.88 47.05 46.86 46.88 1,643 +0.09(+0.19%)
Jul 12, 2018 46.77 46.79 46.77 46.79 742 +0.12(+0.26%)
Jul 11, 2018 46.66 46.72 46.60 46.67 2,022 -0.87(-1.82%)
Jul 10, 2018 47.39 47.54 47.39 47.54 7,330 +0.12(+0.26%)
Jul 09, 2018 47.41 46.28 47.41 1,929 +1.13(+2.44%)
Jul 06, 2018 46.28 46.28 46.28 46.28 586 +0.07(+0.16%)
Jul 05, 2018 46.14 46.21 45.97 46.21 2,355 +0.05(+0.10%)
Jul 03, 2018 46.16 46.16 46.16 0 +0.24(+0.53%)
Jul 02, 2018 45.52 45.92 45.52 45.92 1,573 +0.02(+0.04%)
Jun 29, 2018 46.03 45.90 45.90 823 +0.45(+1.00%)
Jun 28, 2018 45.26 45.45 45.15 45.45 3,365 -0.21(-0.45%)
Jun 27, 2018 46.56 46.56 45.59 45.65 2,513 -0.51(-1.10%)
Jun 26, 2018 46.16 46.25 46.15 46.16 2,824 +0.38(+0.83%)
Jun 25, 2018 46.11 46.11 45.75 45.78 4,391 -0.93(-1.99%)
Jun 22, 2018 46.66 46.88 46.66 46.71 3,644 +0.08(+0.18%)
Jun 21, 2018 47.07 47.07 46.63 46.63 2,059 -0.60(-1.27%)
Jun 20, 2018 47.27 47.27 47.23 47.23 1,078 -0.32(-0.67%)
Jun 19, 2018 47.29 47.55 46.97 47.55 8,978 -0.12(-0.26%)
Jun 18, 2018 47.26 47.67 47.13 47.67 2,632 -0.15(-0.31%)
Jun 15, 2018 48.53 47.82 47.82 2,432 -0.72(-1.47%)
Jun 14, 2018 48.58 48.63 48.53 48.53 1,618 +0.28(+0.59%)
Jun 13, 2018 48.26 48.42 48.25 48.25 2,838 +0.88(+1.86%)
Jun 12, 2018 47.53 47.53 47.37 47.37 991 -0.44(-0.92%)
Jun 11, 2018 47.98 47.98 47.81 47.81 2,540 +0.14(+0.30%)
Jun 08, 2018 47.67 47.67 47.67 47.67 286 -0.34(-0.70%)
Jun 07, 2018 48.15 48.15 48.00 48.00 2,046 -0.44(-0.91%)
Jun 06, 2018 48.30 48.44 48.11 48.44 1,202 +0.42(+0.88%)
Jun 05, 2018 48.38 48.38 47.96 48.02 15,385 -0.36(-0.74%)
Jun 04, 2018 48.04 48.38 47.98 48.38 75,786 +0.20(+0.41%)
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.