Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2013 32.09 32.09 32.09 32.09 118 -0.13(-0.41%)
Dec 27, 2013 32.22 32.22 32.15 32.22 1,399 +0.37(+1.17%)
Dec 26, 2013 32.31 32.31 31.84 31.84 1,966 +0.21(+0.68%)
Dec 23, 2013 31.56 31.63 31.63 31.63 1 +0.10(+0.31%)
Dec 20, 2013 31.53 31.53 31.52 31.53 1,499 +0.47(+1.52%)
Dec 19, 2013 31.06 31.06 31.06 31.06 112 +0.02(+0.06%)
Dec 18, 2013 30.91 31.14 30.91 31.04 2,465 +0.31(+1.02%)
Dec 17, 2013 30.59 30.99 30.59 30.73 975 -0.22(-0.72%)
Dec 16, 2013 30.75 30.95 30.75 30.95 1,129 +0.51(+1.66%)
Dec 13, 2013 30.45 30.45 30.45 30.45 214 +0.04(+0.14%)
Dec 12, 2013 30.41 30.41 30.41 30.41 370 -0.72(-2.30%)
Dec 10, 2013 31.12 31.12 31.12 31.12 123 -0.01(-0.03%)
Dec 09, 2013 31.23 31.23 31.13 31.13 466 -0.09(-0.28%)
Dec 06, 2013 31.22 31.22 31.22 31.22 0 +0.43(+1.38%)
Dec 05, 2013 30.79 30.79 30.79 30.79 0 +0.04(+0.12%)
Dec 04, 2013 31.04 31.04 30.76 30.76 0 -0.18(-0.57%)
Dec 03, 2013 31.40 31.40 30.94 30.94 0 -0.58(-1.83%)
Dec 02, 2013 31.50 31.54 31.50 31.51 0 -0.68(-2.12%)
Nov 29, 2013 31.89 32.20 31.89 32.20 0 +0.50(+1.57%)
Nov 27, 2013 31.70 31.70 31.70 31.70 0 +0.01(+0.03%)
Nov 26, 2013 31.69 31.69 31.69 31.69 0 +0.31(+0.99%)
Nov 22, 2013 31.61 31.38 31.38 31.38 675 -0.07(-0.23%)
Nov 21, 2013 31.10 31.45 31.10 31.45 0 +0.51(+1.63%)
Nov 20, 2013 31.40 31.40 30.94 30.94 0 -0.25(-0.80%)
Nov 19, 2013 31.51 31.51 31.12 31.19 0 -0.50(-1.57%)
Nov 18, 2013 31.77 31.89 31.65 31.69 0 +0.01(+0.03%)
Nov 15, 2013 31.66 31.68 31.53 31.68 0 -0.01(-0.03%)
Nov 14, 2013 31.69 31.69 31.64 31.69 0 +0.06(+0.19%)
Nov 12, 2013 31.51 31.63 31.51 31.63 0 -0.25(-0.77%)
Nov 11, 2013 31.69 31.88 31.69 31.88 0 +0.38(+1.19%)
Nov 08, 2013 31.61 31.61 31.35 31.50 0 -0.47(-1.48%)
Nov 07, 2013 32.02 32.02 31.97 31.97 0 -0.40(-1.23%)
Nov 06, 2013 32.05 32.43 32.01 32.37 0 +0.28(+0.89%)
Nov 04, 2013 31.79 32.09 32.09 32.09 450 +0.33(+1.03%)
Nov 01, 2013 31.92 31.92 31.76 31.76 0 -0.48(-1.49%)
Oct 31, 2013 32.15 32.24 32.13 32.24 0 +0.10(+0.32%)
Oct 30, 2013 32.13 32.38 32.13 32.14 0 -0.19(-0.58%)
Oct 29, 2013 32.04 32.33 32.04 32.33 0 +0.18(+0.55%)
Oct 28, 2013 31.89 32.15 31.78 32.15 0 +0.03(+0.11%)
Oct 25, 2013 32.17 32.17 32.12 32.12 0 -0.24(-0.74%)
Oct 24, 2013 32.18 32.45 32.18 32.36 0 +0.35(+1.10%)
Oct 23, 2013 31.98 32.00 31.75 32.00 0 -0.16(-0.48%)
Oct 22, 2013 32.16 32.16 32.16 32.16 0 +0.61(+1.93%)
Oct 21, 2013 31.59 31.61 31.48 31.55 0 +0.27(+0.85%)
Oct 18, 2013 31.07 31.40 31.07 31.28 9,398 +0.43(+1.41%)
Oct 17, 2013 30.40 30.90 30.40 30.85 0 +0.28(+0.93%)
Oct 16, 2013 30.64 30.64 30.39 30.56 0 +0.12(+0.38%)
Oct 15, 2013 30.43 30.70 30.43 30.45 0 -0.28(-0.92%)
Oct 14, 2013 30.72 30.87 30.60 30.73 0 +0.02(+0.06%)
Oct 11, 2013 30.50 30.75 30.40 30.71 0 +0.32(+1.05%)
Oct 10, 2013 30.24 30.39 30.13 30.39 0 +0.77(+2.61%)
Oct 09, 2013 29.69 29.69 29.62 29.62 0 -0.12(-0.39%)
Oct 08, 2013 30.13 30.13 29.72 29.74 0 -0.87(-2.84%)
Oct 04, 2013 30.13 30.61 30.61 30.61 901 +0.57(+1.89%)
Oct 03, 2013 29.92 30.15 29.92 30.04 0 -0.25(-0.82%)
Oct 02, 2013 30.29 30.29 30.29 30.29 0 -0.33(-1.07%)
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.