Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.53 -0.33 (-0.29%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.88 45.91 45.34 45.51 1,471 +0.10(+0.22%)
Aug 29, 2019 45.41 45.41 45.41 45.41 243 +0.29(+0.64%)
Aug 28, 2019 44.73 45.12 44.73 45.12 1,388 -0.18(-0.41%)
Aug 27, 2019 45.50 45.50 45.31 45.31 462 +0.37(+0.83%)
Aug 26, 2019 44.88 44.93 44.76 44.93 780 +0.35(+0.79%)
Aug 23, 2019 45.22 45.49 44.58 44.58 2,207 -0.93(-2.04%)
Aug 22, 2019 46.02 46.02 45.50 45.51 3,993 -0.56(-1.22%)
Aug 21, 2019 45.95 46.07 45.95 46.07 431 +0.65(+1.42%)
Aug 20, 2019 45.43 45.45 45.42 45.42 1,609 -0.27(-0.59%)
Aug 19, 2019 45.71 45.74 45.69 45.69 15,972 +0.61(+1.36%)
Aug 16, 2019 44.24 45.08 44.24 45.08 1,366 +1.08(+2.46%)
Aug 15, 2019 44.14 44.14 43.99 43.99 505 -0.47(-1.06%)
Aug 14, 2019 44.55 44.65 44.43 44.46 1,174 -1.51(-3.28%)
Aug 13, 2019 45.32 46.07 45.32 45.97 806 +0.57(+1.26%)
Aug 12, 2019 45.55 45.57 45.40 45.40 525 -0.50(-1.09%)
Aug 09, 2019 45.56 45.90 45.55 45.90 1,261 -0.15(-0.33%)
Aug 08, 2019 45.58 46.05 45.57 46.05 1,368 +0.75(+1.65%)
Aug 07, 2019 45.09 45.30 45.09 45.30 1,490 +0.88(+1.97%)
Aug 06, 2019 44.54 44.54 44.25 44.42 560 +0.77(+1.77%)
Aug 05, 2019 44.04 44.04 43.56 43.65 4,688 -1.61(-3.55%)
Aug 02, 2019 45.80 45.80 45.05 45.26 1,156 -0.45(-0.98%)
Aug 01, 2019 46.39 46.57 45.71 45.71 2,625 -0.96(-2.06%)
Jul 31, 2019 46.62 46.67 46.47 46.67 2,029 +0.93(+2.03%)
Jul 30, 2019 45.48 45.78 45.48 45.74 2,165 -0.14(-0.30%)
Jul 29, 2019 45.82 45.88 45.82 45.88 6,392 -0.17(-0.37%)
Jul 26, 2019 45.96 46.05 45.96 46.05 1,261 +0.03(+0.06%)
Jul 25, 2019 46.09 46.09 46.02 46.02 890 -0.10(-0.21%)
Jul 24, 2019 46.01 46.13 46.01 46.12 382 +0.17(+0.38%)
Jul 23, 2019 45.94 45.94 45.94 45.94 804 +0.50(+1.11%)
Jul 22, 2019 45.49 45.49 45.43 45.44 962 +0.11(+0.25%)
Jul 19, 2019 45.45 45.47 45.32 45.32 2,102 +0.13(+0.29%)
Jul 18, 2019 45.19 45.19 45.19 45.19 929 -0.13(-0.29%)
Jul 17, 2019 45.43 45.47 45.31 45.33 1,643 -0.16(-0.36%)
Jul 16, 2019 45.45 45.51 45.45 45.49 878 +0.04(+0.08%)
Jul 15, 2019 45.63 45.67 45.43 45.45 1,204 +0.09(+0.20%)
Jul 12, 2019 45.36 45.36 45.36 45.36 420 +0.37(+0.82%)
Jul 11, 2019 45.16 45.16 44.99 44.99 338 -0.15(-0.33%)
Jul 10, 2019 45.32 45.32 45.14 45.14 1,360 +0.06(+0.14%)
Jul 09, 2019 44.98 45.08 44.97 45.08 777 -0.28(-0.62%)
Jul 08, 2019 45.38 45.43 45.36 45.36 2,368 -0.39(-0.86%)
Jul 05, 2019 45.45 45.77 45.45 45.75 945 -0.53(-1.14%)
Jul 03, 2019 46.28 46.28 46.28 46.28 315 +0.16(+0.35%)
Jul 02, 2019 46.12 46.12 46.12 70 +0.00(+0.00%)
Jul 01, 2019 46.54 46.54 46.09 46.12 2,418 +0.16(+0.34%)
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%)
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.