Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.51 -0.35 (-0.30%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 105.22 105.22 104.35 104.62 36,598 -0.36(-0.34%)
Dec 28, 2023 105.31 105.31 104.86 104.98 26,551 +0.08(+0.08%)
Dec 27, 2023 104.79 105.14 104.54 104.90 28,898 +0.39(+0.37%)
Dec 26, 2023 103.64 104.79 103.60 104.51 25,861 +0.87(+0.84%)
Dec 22, 2023 103.68 103.93 103.33 103.64 44,106 +0.37(+0.35%)
Dec 21, 2023 103.12 103.43 102.71 103.27 41,269 +1.45(+1.43%)
Dec 20, 2023 103.39 103.69 101.82 101.82 43,977 -1.48(-1.44%)
Dec 19, 2023 102.49 103.42 102.27 103.30 33,824 +1.34(+1.32%)
Dec 18, 2023 102.04 102.21 101.55 101.96 26,768 -0.05(-0.05%)
Dec 15, 2023 102.39 102.47 101.88 102.01 23,225 -0.68(-0.66%)
Dec 14, 2023 101.24 102.89 101.24 102.69 137,929 +2.44(+2.43%)
Dec 13, 2023 98.56 100.34 97.99 100.25 81,584 +1.49(+1.51%)
Dec 12, 2023 98.96 98.96 98.22 98.75 35,201 -0.41(-0.41%)
Dec 11, 2023 98.52 99.20 98.52 99.16 38,991 +0.78(+0.79%)
Dec 08, 2023 97.72 98.77 97.72 98.38 29,108 +0.51(+0.52%)
Dec 07, 2023 97.41 97.92 97.41 97.88 39,983 +0.87(+0.89%)
Dec 06, 2023 97.63 98.04 96.97 97.01 32,781 +0.21(+0.22%)
Dec 05, 2023 96.64 97.06 96.58 96.80 32,769 -0.08(-0.08%)
Dec 04, 2023 96.56 96.98 96.49 96.88 101,518 -0.64(-0.65%)
Dec 01, 2023 96.30 97.52 95.91 97.52 45,351 +1.21(+1.26%)
Nov 30, 2023 96.16 96.33 95.78 96.30 25,353 +0.34(+0.35%)
Nov 29, 2023 96.10 96.58 95.85 95.96 20,938 +0.65(+0.68%)
Nov 28, 2023 95.42 96.00 95.18 95.32 95,287 +0.00(+0.00%)
Nov 27, 2023 95.15 95.42 94.93 95.32 57,963 -0.23(-0.24%)
Nov 24, 2023 95.39 95.58 95.35 95.55 24,801 +0.32(+0.33%)
Nov 22, 2023 95.32 95.54 94.90 95.23 91,796 +0.30(+0.31%)
Nov 21, 2023 95.15 95.15 94.79 94.93 21,389 -0.21(-0.22%)
Nov 20, 2023 94.65 95.29 94.38 95.14 41,254 +0.33(+0.35%)
Nov 17, 2023 94.40 94.81 94.05 94.81 38,073 +0.92(+0.98%)
Nov 16, 2023 93.98 94.30 93.50 93.89 47,687 +0.19(+0.20%)
Nov 15, 2023 93.87 94.69 93.64 93.70 36,484 -0.07(-0.07%)
Nov 14, 2023 92.39 94.00 92.39 93.77 66,163 +3.43(+3.80%)
Nov 13, 2023 89.77 90.47 89.77 90.34 20,883 +0.11(+0.13%)
Nov 10, 2023 89.34 90.36 88.98 90.23 64,476 +1.01(+1.13%)
Nov 09, 2023 89.76 90.39 89.02 89.22 32,230 +0.63(+0.71%)
Nov 08, 2023 88.90 89.16 88.20 88.60 83,757 -0.31(-0.35%)
Nov 07, 2023 88.82 89.16 88.60 88.91 2,013,685 -0.56(-0.63%)
Nov 06, 2023 89.89 89.89 88.94 89.47 33,406 -0.03(-0.03%)
Nov 03, 2023 89.69 90.40 89.40 89.50 103,938 +0.86(+0.97%)
Nov 02, 2023 87.97 88.71 87.74 88.65 87,315 +1.89(+2.18%)
Nov 01, 2023 86.07 86.89 85.81 86.75 145,749 +0.58(+0.67%)
Oct 31, 2023 85.65 86.25 85.25 86.18 52,135 +0.56(+0.65%)
Oct 30, 2023 85.75 86.01 85.05 85.62 38,048 +0.67(+0.79%)
Oct 27, 2023 86.04 86.28 84.73 84.95 304,142 -0.69(-0.80%)
Oct 26, 2023 85.63 86.59 85.55 85.64 100,327 +0.04(+0.05%)
Oct 25, 2023 86.39 86.51 85.56 85.60 59,485 -1.28(-1.47%)
Oct 24, 2023 86.47 87.09 86.47 86.88 100,753 +0.55(+0.64%)
Oct 23, 2023 85.88 87.22 85.75 86.33 41,836 +0.08(+0.09%)
Oct 20, 2023 87.08 87.19 86.10 86.25 120,274 -2.08(-2.36%)
Oct 19, 2023 89.63 89.66 88.16 88.33 398,424 -1.33(-1.49%)
Oct 18, 2023 91.57 91.57 89.59 89.66 24,560 -3.13(-3.37%)
Oct 17, 2023 92.00 93.32 91.95 92.79 33,885 +0.11(+0.12%)
Oct 16, 2023 91.86 92.79 92.06 92.68 32,827 +0.98(+1.06%)
Oct 13, 2023 93.23 93.24 91.45 91.70 134,143 -1.63(-1.75%)
Oct 12, 2023 94.55 94.55 92.90 93.34 26,296 -1.04(-1.10%)
Oct 11, 2023 94.13 94.37 93.60 94.37 30,307 +0.89(+0.95%)
Oct 10, 2023 92.69 93.94 92.69 93.49 22,375 +1.33(+1.45%)
Oct 09, 2023 91.33 92.20 91.26 92.15 24,501 -0.10(-0.11%)
Oct 06, 2023 90.01 92.54 89.87 92.25 46,376 +1.40(+1.55%)
Oct 05, 2023 91.35 91.35 90.43 90.85 36,932 -0.24(-0.26%)
Oct 04, 2023 90.63 91.25 89.88 91.09 47,944 +0.54(+0.59%)
Oct 03, 2023 91.02 91.39 90.10 90.55 36,828 -1.28(-1.40%)
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.