Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.58 -0.28 (-0.25%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.30 28.82 28.30 28.82 523 +0.28(+0.98%)
Sep 29, 2015 28.12 28.54 27.49 28.54 1,021 -0.15(-0.51%)
Sep 25, 2015 28.64 28.69 28.69 28.69 47 +1.27(+4.65%)
Sep 24, 2015 27.42 27.42 27.42 27.42 419 -1.28(-4.47%)
Sep 21, 2015 29.07 28.70 28.70 28.70 171 -0.84(-2.86%)
Sep 18, 2015 29.54 29.54 29.54 29.54 288 +0.48(+1.66%)
Sep 17, 2015 29.04 29.34 29.04 29.06 686 -0.03(-0.09%)
Sep 16, 2015 29.05 29.09 29.05 29.09 449 +0.02(+0.06%)
Sep 15, 2015 28.72 29.07 28.70 29.07 953 +0.31(+1.07%)
Sep 14, 2015 28.52 29.29 28.52 28.76 2,494 +0.01(+0.03%)
Sep 11, 2015 28.75 28.75 28.75 28.75 249 -0.35(-1.21%)
Sep 10, 2015 29.10 29.10 29.10 29.10 284 -0.23(-0.77%)
Sep 09, 2015 29.17 29.33 29.07 29.33 593 +1.18(+4.19%)
Sep 04, 2015 27.96 28.15 28.15 28.15 38 -0.44(-1.53%)
Sep 03, 2015 28.46 28.62 28.46 28.59 1,292 +0.39(+1.39%)
Sep 02, 2015 29.07 29.07 28.20 28.20 697 -0.78(-2.70%)
Sep 01, 2015 28.31 28.98 28.31 28.98 667 -1.00(-3.33%)
Aug 31, 2015 29.98 29.98 29.98 29.98 135 -0.01(-0.03%)
Aug 28, 2015 30.06 30.06 28.70 29.99 858 +1.18(+4.10%)
Aug 27, 2015 29.64 29.64 28.62 28.81 665 +2.58(+9.84%)
Aug 24, 2015 28.73 26.23 26.23 26.23 2,752 -2.51(-8.73%)
Aug 21, 2015 28.73 28.73 28.73 28.73 1,062 -1.78(-5.83%)
Aug 20, 2015 29.42 30.51 29.36 30.51 2,916 -0.45(-1.44%)
Aug 19, 2015 31.27 31.27 30.96 30.96 643 -0.36(-1.16%)
Aug 18, 2015 30.55 31.33 30.55 31.32 462 -0.14(-0.43%)
Aug 17, 2015 31.46 31.46 31.46 31.46 125 +0.12(+0.38%)
Aug 13, 2015 30.42 31.34 31.34 31.34 1,210 +1.04(+3.42%)
Aug 12, 2015 30.30 30.30 30.30 30.30 136 -1.22(-3.86%)
Aug 11, 2015 31.52 31.52 31.52 31.52 472 +0.13(+0.42%)
Aug 07, 2015 30.35 31.39 31.39 31.39 440 -0.05(-0.16%)
Aug 05, 2015 31.39 31.44 31.44 31.44 128 -0.27(-0.84%)
Aug 03, 2015 31.21 31.71 31.71 31.71 22 +0.49(+1.58%)
Jul 31, 2015 30.89 31.21 30.89 31.21 1,314 +0.41(+1.33%)
Jul 30, 2015 30.62 30.94 30.62 30.80 2,862 -0.17(-0.55%)
Jul 29, 2015 30.66 31.13 30.64 30.98 1,335 +0.66(+2.19%)
Jul 28, 2015 30.31 30.31 30.31 30.31 288 -0.75(-2.43%)
Jul 23, 2015 31.34 31.07 31.07 31.07 198 -0.61(-1.92%)
Jul 22, 2015 31.34 32.26 31.29 31.67 2,228 -0.10(-0.32%)
Jul 17, 2015 31.78 31.78 31.78 31.78 238 -0.95(-2.89%)
Jul 16, 2015 31.98 32.72 31.98 32.72 362 +0.55(+1.71%)
Jul 15, 2015 32.17 32.17 32.17 32.17 204 -0.62(-1.89%)
Jul 13, 2015 32.84 32.79 32.79 32.79 1,431 +0.59(+1.83%)
Jul 10, 2015 32.20 32.20 32.20 32.20 492 +0.21(+0.66%)
Jul 07, 2015 31.07 31.99 31.99 31.99 111 +0.20(+0.62%)
Jul 06, 2015 31.79 31.89 31.79 31.79 834 -0.65(-2.00%)
Jul 02, 2015 31.89 32.44 32.44 32.44 1,871 -0.49(-1.48%)
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.