Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

124.97 +1.62 (+1.31%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.52 45.58 45.47 45.55 2,560 +0.22(+0.48%)
Sep 28, 2017 45.25 45.51 45.25 45.33 3,804 -0.03(-0.06%)
Sep 27, 2017 44.92 45.50 44.92 45.36 2,382 +0.29(+0.64%)
Sep 26, 2017 44.71 45.07 44.71 45.07 2,430 +0.31(+0.69%)
Sep 25, 2017 44.87 44.96 44.69 44.76 1,601 -0.27(-0.60%)
Sep 22, 2017 44.98 45.09 44.95 45.03 2,617 -0.13(-0.28%)
Sep 21, 2017 45.91 45.92 45.03 45.16 2,562 +0.31(+0.69%)
Sep 20, 2017 45.36 45.42 44.83 44.85 4,696 -0.17(-0.38%)
Sep 19, 2017 45.09 45.24 44.94 45.02 3,331 +0.06(+0.13%)
Sep 18, 2017 44.91 45.21 44.72 44.96 5,108 +0.69(+1.55%)
Sep 15, 2017 44.08 44.40 44.08 44.27 12,137 +0.05(+0.10%)
Sep 14, 2017 43.88 44.23 43.59 44.23 4,147 +0.16(+0.36%)
Sep 13, 2017 43.81 44.22 43.73 44.07 1,714 +0.04(+0.10%)
Sep 12, 2017 44.15 44.15 43.77 44.02 2,347 +0.20(+0.47%)
Sep 11, 2017 43.82 44.09 43.82 43.82 1,405 +0.25(+0.57%)
Sep 08, 2017 43.47 43.68 43.47 43.57 26,438 -0.01(-0.02%)
Sep 07, 2017 43.52 43.58 43.40 43.58 1,201 +0.43(+0.99%)
Sep 06, 2017 43.33 43.33 43.15 43.15 481 +0.12(+0.28%)
Sep 05, 2017 43.06 43.06 42.90 43.03 833 -0.32(-0.73%)
Sep 01, 2017 43.35 43.35 43.35 43.35 261 +0.21(+0.50%)
Aug 31, 2017 42.79 43.14 42.64 43.14 1,743 +0.53(+1.24%)
Aug 30, 2017 42.18 42.68 42.18 42.61 19,597 +0.21(+0.50%)
Aug 29, 2017 42.51 42.51 42.13 42.40 2,594 -0.06(-0.15%)
Aug 28, 2017 42.42 42.46 42.38 42.46 1,188 -0.04(-0.11%)
Aug 25, 2017 42.49 42.51 42.32 42.51 1,877 +0.40(+0.94%)
Aug 24, 2017 42.06 42.17 42.00 42.11 1,661 +0.06(+0.14%)
Aug 23, 2017 42.05 42.05 42.05 42.05 152 +0.32(+0.78%)
Aug 22, 2017 41.74 42.16 41.69 41.73 14,611 +0.00(+0.00%)
Aug 21, 2017 41.84 41.84 41.66 41.73 2,523 +0.00(+0.01%)
Aug 18, 2017 41.81 42.17 41.72 41.72 1,027 -0.11(-0.25%)
Aug 17, 2017 42.38 42.38 41.83 41.83 2,877 -0.61(-1.44%)
Aug 16, 2017 42.69 42.69 42.41 42.44 3,455 +0.01(+0.02%)
Aug 15, 2017 42.62 42.68 42.40 42.43 7,798 -0.10(-0.24%)
Aug 14, 2017 42.33 42.74 42.33 42.53 2,715 +0.55(+1.30%)
Aug 11, 2017 42.42 42.61 41.69 41.99 22,781 -0.19(-0.44%)
Aug 10, 2017 42.86 42.86 42.11 42.17 7,732 -0.89(-2.07%)
Aug 09, 2017 42.89 43.06 42.81 43.06 2,050 +0.17(+0.40%)
Aug 08, 2017 42.80 42.89 42.79 42.89 1,284 +0.07(+0.16%)
Aug 07, 2017 42.76 43.00 42.75 42.82 1,460 +0.02(+0.04%)
Aug 04, 2017 42.63 42.80 42.62 42.80 762 +0.12(+0.27%)
Aug 03, 2017 42.86 42.86 42.41 42.69 2,259 +0.07(+0.18%)
Aug 02, 2017 42.60 42.65 42.32 42.61 1,086 -0.19(-0.45%)
Aug 01, 2017 42.58 42.80 42.35 42.80 4,301 +0.50(+1.18%)
Jul 31, 2017 42.12 42.30 42.12 42.30 635 +0.11(+0.27%)
Jul 28, 2017 42.23 42.23 42.05 42.19 1,695 -0.21(-0.50%)
Jul 27, 2017 42.55 42.56 42.40 42.40 3,353 +0.14(+0.32%)
Jul 26, 2017 42.22 42.49 41.87 42.27 1,490 -0.04(-0.09%)
Jul 25, 2017 42.41 42.41 42.30 42.30 587 +0.24(+0.56%)
Jul 24, 2017 41.84 42.09 41.84 42.07 3,046 +0.23(+0.55%)
Jul 21, 2017 41.29 41.84 41.29 41.84 487 -0.54(-1.27%)
Jul 20, 2017 42.21 42.38 42.21 42.38 886 -0.09(-0.22%)
Jul 19, 2017 42.12 42.47 42.12 42.47 1,419 +0.50(+1.19%)
Jul 18, 2017 41.97 41.99 41.97 41.97 4,530 +0.13(+0.32%)
Jul 17, 2017 41.53 41.85 41.53 41.83 4,761 +0.34(+0.81%)
Jul 14, 2017 41.55 41.55 41.32 41.50 12,014 +0.04(+0.09%)
Jul 13, 2017 41.26 41.46 41.05 41.46 36,843 +0.22(+0.53%)
Jul 12, 2017 40.87 41.37 40.87 41.24 2,701 +0.73(+1.80%)
Jul 11, 2017 40.74 40.74 40.38 40.51 11,366 -0.22(-0.55%)
Jul 10, 2017 40.76 40.76 40.20 40.74 15,353 +0.17(+0.41%)
Jul 07, 2017 40.09 40.57 40.09 40.57 14,991 +0.73(+1.84%)
Jul 06, 2017 40.08 40.16 39.84 39.84 6,524 -0.20(-0.51%)
Jul 05, 2017 40.14 40.25 40.04 40.04 2,535 -0.40(-1.00%)
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.