Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.73 26.97 26.69 26.70 6,617 -0.04(-0.13%)
Sep 29, 2010 26.49 26.77 26.49 26.73 3,621 +0.14(+0.53%)
Sep 28, 2010 26.41 26.59 26.21 26.59 7,968 +0.18(+0.67%)
Sep 27, 2010 26.45 26.56 26.30 26.41 14,335 -0.04(-0.13%)
Sep 24, 2010 26.31 26.46 26.31 26.45 6,114 +0.64(+2.46%)
Sep 23, 2010 25.72 25.93 25.65 25.81 2,548 -0.27(-1.05%)
Sep 22, 2010 26.14 26.22 26.05 26.09 2,475 -0.11(-0.40%)
Sep 21, 2010 26.00 26.33 26.00 26.19 5,044 -0.05(-0.20%)
Sep 20, 2010 25.94 26.25 25.94 26.25 2,428 +0.57(+2.24%)
Sep 17, 2010 25.95 25.95 25.53 25.67 6,102 -0.30(-1.16%)
Sep 15, 2010 26.09 26.17 25.97 25.97 4,424 -0.34(-1.31%)
Sep 14, 2010 26.22 26.48 26.22 26.32 9,985 +0.06(+0.21%)
Sep 13, 2010 26.39 26.39 26.19 26.26 5,102 +0.39(+1.53%)
Sep 10, 2010 25.80 25.87 25.80 25.87 1,387 +0.11(+0.43%)
Sep 09, 2010 25.98 25.98 25.62 25.76 6,173 +0.08(+0.31%)
Sep 08, 2010 25.65 25.83 25.65 25.68 15,507 +0.13(+0.50%)
Sep 07, 2010 26.04 26.04 25.53 25.55 27,019 -0.41(-1.59%)
Sep 03, 2010 25.88 25.96 25.88 25.96 1,710 +0.18(+0.69%)
Sep 02, 2010 25.73 25.80 25.56 25.78 8,393 +0.19(+0.74%)
Sep 01, 2010 24.99 25.59 24.99 25.59 4,240 +0.95(+3.87%)
Aug 31, 2010 24.52 24.83 24.46 24.64 9,935 -0.05(-0.21%)
Aug 30, 2010 25.12 25.12 24.69 24.69 902 -0.45(-1.79%)
Aug 27, 2010 24.55 25.14 24.55 25.14 4,247 +0.67(+2.74%)
Aug 26, 2010 24.50 24.50 24.37 24.47 3,199 +0.01(+0.04%)
Aug 25, 2010 24.09 24.46 23.99 24.46 3,800 -0.05(-0.19%)
Aug 24, 2010 24.79 24.79 24.33 24.51 8,504 -0.69(-2.75%)
Aug 23, 2010 25.17 25.20 25.17 25.20 386 +0.03(+0.11%)
Aug 20, 2010 25.33 25.33 25.10 25.18 4,338 -0.32(-1.25%)
Aug 19, 2010 25.95 25.95 25.43 25.50 8,177 -0.66(-2.53%)
Aug 18, 2010 26.00 26.24 26.00 26.16 2,428 -0.07(-0.27%)
Aug 17, 2010 25.70 26.27 25.70 26.23 1,492 +0.77(+3.04%)
Aug 16, 2010 25.21 25.61 25.21 25.46 1,132 -0.03(-0.12%)
Aug 13, 2010 25.64 25.64 25.44 25.49 787 -0.14(-0.55%)
Aug 12, 2010 25.56 25.85 25.49 25.63 5,210 -0.39(-1.49%)
Aug 11, 2010 26.72 26.72 26.02 26.02 2,395 -1.27(-4.66%)
Aug 10, 2010 27.40 27.40 26.88 27.29 3,064 -0.36(-1.31%)
Aug 09, 2010 27.40 27.65 27.40 27.65 4,824 +0.27(+1.00%)
Aug 06, 2010 27.45 27.45 27.13 27.38 2,509 -0.11(-0.42%)
Aug 05, 2010 27.58 27.59 27.46 27.49 5,361 -0.13(-0.48%)
Aug 04, 2010 27.69 27.69 27.48 27.62 3,071 -0.10(-0.35%)
Aug 03, 2010 27.68 27.95 27.68 27.72 6,111 -0.32(-1.13%)
Aug 02, 2010 28.06 28.15 28.02 28.04 10,683 +0.65(+2.38%)
Jul 30, 2010 26.97 27.60 26.97 27.38 3,666 +0.43(+1.60%)
Jul 29, 2010 27.31 27.34 26.65 26.95 21,182 +0.05(+0.20%)
Jul 28, 2010 27.37 27.37 26.86 26.90 4,786 -0.43(-1.58%)
Jul 27, 2010 27.50 27.50 27.26 27.33 2,186 -0.23(-0.83%)
Jul 26, 2010 27.35 27.56 27.11 27.56 5,386 +0.41(+1.53%)
Jul 23, 2010 26.62 27.19 26.62 27.15 16,718 +0.44(+1.65%)
Jul 22, 2010 25.88 26.71 25.88 26.71 3,932 +1.28(+5.03%)
Jul 21, 2010 25.73 25.85 25.41 25.43 5,940 -0.26(-1.00%)
Jul 20, 2010 25.12 25.68 25.07 25.68 3,420 +0.07(+0.28%)
Jul 19, 2010 25.26 25.61 25.26 25.61 1,472 +0.24(+0.94%)
Jul 16, 2010 26.26 26.28 25.30 25.37 6,837 -1.10(-4.17%)
Jul 15, 2010 26.62 26.62 26.01 26.48 8,257 +0.12(+0.46%)
Jul 14, 2010 26.29 26.48 26.25 26.35 2,345 -0.01(-0.03%)
Jul 13, 2010 26.11 26.36 26.11 26.36 1,360 +0.73(+2.86%)
Jul 12, 2010 25.94 25.94 25.63 25.63 2,038 -0.24(-0.92%)
Jul 09, 2010 25.65 25.87 25.61 25.87 6,877 +0.23(+0.90%)
Jul 08, 2010 25.53 25.65 25.37 25.64 1,699 +0.35(+1.40%)
Jul 07, 2010 24.65 25.28 24.64 25.28 15,322 +0.64(+2.58%)
Jul 06, 2010 24.94 25.16 24.65 24.65 6,106 +0.37(+1.53%)
Jul 02, 2010 24.26 24.28 24.02 24.28 2,237 +0.03(+0.11%)
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.