Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

91.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.63 24.63 24.43 24.47 987 -0.50(-2.00%)
Sep 29, 2011 25.22 25.22 24.70 24.97 1,229 +0.35(+1.42%)
Sep 28, 2011 25.30 25.36 24.62 24.62 3,737 -0.68(-2.69%)
Sep 27, 2011 25.23 25.66 25.23 25.30 1,713 +0.79(+3.22%)
Sep 26, 2011 24.50 24.51 23.94 24.51 2,753 +0.11(+0.45%)
Sep 23, 2011 24.08 24.49 24.08 24.40 1,682 +0.19(+0.78%)
Sep 22, 2011 24.72 24.72 24.02 24.21 6,985 -1.09(-4.31%)
Sep 21, 2011 26.04 26.04 25.30 25.30 866 -0.81(-3.10%)
Sep 20, 2011 26.41 26.49 26.11 26.11 3,643 -0.29(-1.10%)
Sep 19, 2011 26.13 26.40 26.13 26.40 605 -0.51(-1.90%)
Sep 16, 2011 26.91 26.91 26.91 26.91 500 -0.32(-1.19%)
Sep 15, 2011 27.30 27.32 27.19 27.23 1,248 +0.30(+1.13%)
Sep 14, 2011 26.21 26.93 26.19 26.93 1,100 +0.67(+2.55%)
Sep 13, 2011 26.06 26.28 26.06 26.26 697 +0.48(+1.86%)
Sep 12, 2011 25.50 25.78 25.40 25.78 2,885 +0.07(+0.27%)
Sep 09, 2011 26.00 26.00 25.67 25.71 1,473 -1.01(-3.78%)
Sep 08, 2011 27.16 27.16 26.72 26.72 2,943 -0.42(-1.55%)
Sep 07, 2011 27.00 27.14 26.98 27.14 875 +0.84(+3.19%)
Sep 06, 2011 26.07 26.39 25.86 26.30 3,292 -0.94(-3.45%)
Sep 02, 2011 27.29 27.57 27.24 27.24 3,459 -0.82(-2.92%)
Sep 01, 2011 28.53 28.53 28.06 28.06 903 -0.62(-2.16%)
Aug 31, 2011 28.61 28.92 28.55 28.68 1,248 +0.28(+0.99%)
Aug 30, 2011 28.21 28.40 28.14 28.40 1,150 +0.19(+0.66%)
Aug 29, 2011 27.98 28.21 27.95 28.21 2,240 +0.84(+3.07%)
Aug 26, 2011 26.61 27.41 26.41 27.37 10,997 +0.69(+2.60%)
Aug 25, 2011 27.09 27.09 26.60 26.68 2,460 -0.34(-1.27%)
Aug 24, 2011 26.66 27.02 26.66 27.02 720 +0.58(+2.21%)
Aug 23, 2011 25.62 26.45 25.62 26.44 2,872 +1.06(+4.18%)
Aug 22, 2011 25.87 25.87 25.38 25.38 4,793 -0.04(-0.16%)
Aug 19, 2011 25.42 25.94 25.36 25.42 3,688 -0.32(-1.24%)
Aug 18, 2011 26.18 26.20 25.74 25.74 1,816 -1.72(-6.25%)
Aug 17, 2011 27.76 28.05 27.43 27.46 3,516 -0.33(-1.20%)
Aug 16, 2011 28.03 28.08 27.69 27.79 2,023 -0.41(-1.45%)
Aug 15, 2011 28.10 28.22 28.10 28.20 16,237 +0.46(+1.66%)
Aug 12, 2011 27.86 27.86 27.63 27.74 33,540 +0.35(+1.28%)
Aug 11, 2011 25.89 27.49 25.89 27.39 16,888 +1.33(+5.10%)
Aug 10, 2011 26.44 26.44 25.88 26.06 4,145 -0.23(-0.87%)
Aug 09, 2011 26.24 26.80 26.01 26.29 7,053 +0.30(+1.15%)
Aug 08, 2011 26.85 27.00 25.80 25.99 5,958 -2.01(-7.18%)
Aug 05, 2011 28.32 28.32 27.35 28.00 9,891 +0.07(+0.25%)
Aug 04, 2011 28.80 28.85 27.89 27.93 19,217 -1.77(-5.96%)
Aug 03, 2011 29.32 29.70 28.98 29.70 3,879 +0.48(+1.64%)
Aug 02, 2011 30.09 30.24 29.22 29.22 13,176 -1.21(-3.97%)
Aug 01, 2011 30.30 30.43 30.30 30.43 2,209 -0.47(-1.51%)
Jul 29, 2011 30.82 30.90 30.58 30.90 2,192 +0.02(+0.05%)
Jul 28, 2011 31.37 31.37 30.88 30.88 3,981 -0.50(-1.59%)
Jul 27, 2011 32.05 32.05 31.38 31.38 2,666 -1.11(-3.40%)
Jul 26, 2011 32.64 32.64 32.40 32.49 1,364 -0.33(-1.00%)
Jul 25, 2011 32.77 32.82 32.63 32.82 10,302 +0.07(+0.22%)
Jul 22, 2011 32.74 32.88 32.56 32.74 3,167 +0.10(+0.31%)
Jul 21, 2011 32.51 32.69 32.51 32.64 500 +0.46(+1.43%)
Jul 20, 2011 32.10 32.20 32.09 32.18 2,626 +0.16(+0.50%)
Jul 19, 2011 31.71 32.05 31.71 32.02 1,062 +0.53(+1.69%)
Jul 18, 2011 31.63 31.69 31.37 31.49 1,753 -0.43(-1.35%)
Jul 15, 2011 32.14 32.14 31.79 31.92 1,530 -0.01(-0.03%)
Jul 14, 2011 32.47 32.47 31.93 31.93 450 -0.28(-0.87%)
Jul 13, 2011 32.24 32.50 32.21 32.21 2,547 +0.25(+0.78%)
Jul 12, 2011 31.97 32.01 31.91 31.96 3,526 -0.02(-0.06%)
Jul 11, 2011 32.43 32.43 31.94 31.98 1,181 -0.94(-2.86%)
Jul 08, 2011 32.94 33.00 32.75 32.92 3,620 -0.45(-1.35%)
Jul 07, 2011 33.25 33.45 33.25 33.37 3,951 +0.31(+0.94%)
Jul 06, 2011 33.07 33.11 32.86 33.06 8,825 -0.14(-0.41%)
Jul 05, 2011 33.26 33.26 33.16 33.20 2,351 -0.30(-0.91%)
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.