Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.88 30.25 29.88 29.99 1,520 +0.14(+0.49%)
Nov 25, 2015 29.85 29.85 29.85 29.85 26 -0.03(-0.09%)
Nov 24, 2015 29.50 29.88 29.15 29.88 642 -0.01(-0.05%)
Nov 23, 2015 30.34 30.39 29.35 29.89 1,934 -0.35(-1.15%)
Nov 20, 2015 29.34 30.24 29.34 30.24 855 +0.13(+0.43%)
Nov 19, 2015 30.17 30.17 30.11 30.11 221 +0.19(+0.65%)
Nov 17, 2015 29.03 29.91 29.91 29.91 132 +0.51(+1.74%)
Nov 16, 2015 29.43 29.43 29.40 29.40 1,161 +0.14(+0.46%)
Nov 13, 2015 29.27 29.27 29.27 29.27 371 +0.63(+2.18%)
Nov 12, 2015 28.83 28.83 28.64 28.64 538 -0.44(-1.50%)
Nov 11, 2015 29.96 29.96 29.08 29.08 1,313 -0.78(-2.61%)
Nov 10, 2015 29.85 29.85 29.21 29.85 1,060 +0.05(+0.15%)
Nov 09, 2015 29.81 29.81 29.81 29.81 246 +0.34(+1.14%)
Nov 06, 2015 28.87 29.87 28.84 29.47 2,247 +0.10(+0.34%)
Nov 04, 2015 29.37 29.37 29.37 29.37 61 -0.84(-2.78%)
Nov 03, 2015 30.66 30.76 30.22 30.22 856 -0.55(-1.80%)
Nov 02, 2015 30.77 30.77 30.68 30.77 831 +0.87(+2.91%)
Oct 30, 2015 30.29 30.29 29.88 29.90 1,888 +0.48(+1.63%)
Oct 28, 2015 29.46 29.42 29.42 29.42 103 -0.09(-0.30%)
Oct 27, 2015 29.36 29.51 29.36 29.51 690 -0.51(-1.69%)
Oct 26, 2015 29.75 30.02 29.75 30.02 733 +0.57(+1.94%)
Oct 23, 2015 29.45 29.45 29.45 29.45 251 +0.34(+1.18%)
Oct 21, 2015 29.75 29.10 29.10 29.10 100 -0.89(-2.96%)
Oct 16, 2015 29.99 29.99 29.99 29.99 136 +0.28(+0.94%)
Oct 15, 2015 30.70 30.70 29.71 29.71 649 +0.06(+0.21%)
Oct 13, 2015 29.56 29.65 29.65 29.65 121 -0.70(-2.29%)
Oct 09, 2015 30.34 30.34 30.34 30.34 33 +0.29(+0.97%)
Oct 08, 2015 30.05 30.05 30.05 30.05 295 +0.67(+2.27%)
Oct 06, 2015 29.08 29.38 29.38 29.38 1 +0.32(+1.10%)
Oct 05, 2015 29.06 29.06 29.04 29.06 573 +0.10(+0.33%)
Oct 02, 2015 28.54 28.97 28.54 28.97 682 +1.21(+4.37%)
Oct 01, 2015 27.75 27.75 27.75 27.75 308 -0.91(-3.18%)
Sep 30, 2015 28.14 28.66 28.14 28.66 526 +0.28(+0.98%)
Sep 29, 2015 27.97 28.39 27.34 28.39 1,027 -0.14(-0.51%)
Sep 25, 2015 28.48 28.53 28.53 28.53 47 +1.27(+4.65%)
Sep 24, 2015 27.26 27.26 27.26 27.26 421 -1.27(-4.47%)
Sep 21, 2015 28.91 28.54 28.54 28.54 172 -0.84(-2.86%)
Sep 18, 2015 29.38 29.38 29.38 29.38 290 +0.48(+1.66%)
Sep 17, 2015 28.88 29.18 28.88 28.90 690 -0.03(-0.09%)
Sep 16, 2015 28.89 28.93 28.89 28.93 451 +0.02(+0.06%)
Sep 15, 2015 28.56 28.91 28.54 28.91 958 +0.31(+1.07%)
Sep 14, 2015 28.37 29.12 28.37 28.60 2,508 +0.01(+0.03%)
Sep 11, 2015 28.59 28.59 28.59 28.59 251 -0.35(-1.21%)
Sep 10, 2015 28.95 28.95 28.95 28.95 285 -0.22(-0.77%)
Sep 09, 2015 29.01 29.17 28.91 29.17 596 +1.17(+4.19%)
Sep 04, 2015 27.81 28.00 28.00 28.00 38 -0.43(-1.53%)
Sep 03, 2015 28.30 28.46 28.30 28.43 1,299 +0.39(+1.39%)
Sep 02, 2015 28.91 28.91 28.04 28.04 701 -0.78(-2.70%)
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.