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 (%)
Mar 27, 2013 28.39 28.39 28.39 28.39 225 -0.46(-1.60%)
Mar 26, 2013 28.85 28.85 28.85 28.85 225 +0.02(+0.06%)
Mar 25, 2013 29.02 29.02 28.83 28.83 594 -0.16(-0.55%)
Mar 22, 2013 28.95 29.15 28.92 28.99 957 +0.20(+0.69%)
Mar 21, 2013 28.86 28.87 28.73 28.79 733 -0.38(-1.29%)
Mar 20, 2013 29.17 29.17 29.17 29.17 112 +0.31(+1.08%)
Mar 19, 2013 29.12 29.12 28.85 28.86 1,770 -0.20(-0.70%)
Mar 18, 2013 29.28 29.28 29.06 29.06 732 -0.50(-1.68%)
Mar 15, 2013 29.76 29.76 29.49 29.56 2,122 -0.18(-0.60%)
Mar 14, 2013 29.45 29.74 29.35 29.74 2,922 +0.36(+1.21%)
Mar 13, 2013 29.31 29.38 29.29 29.38 2,161 +0.08(+0.27%)
Mar 12, 2013 29.43 29.43 29.14 29.30 3,379 +0.03(+0.09%)
Mar 11, 2013 29.11 29.29 29.11 29.28 2,567 +0.17(+0.58%)
Mar 08, 2013 29.10 29.22 29.10 29.11 813 +0.10(+0.33%)
Mar 07, 2013 29.07 29.20 29.01 29.01 1,239 +0.09(+0.31%)
Mar 05, 2013 28.84 28.92 28.92 28.92 901 +0.15(+0.53%)
Mar 04, 2013 28.41 28.77 28.41 28.77 1,551 +0.34(+1.18%)
Mar 01, 2013 28.41 28.62 28.41 28.43 1,942 -0.35(-1.23%)
Feb 28, 2013 28.79 28.79 28.79 28.79 225 +0.16(+0.56%)
Feb 27, 2013 28.63 28.63 28.63 28.63 112 +0.39(+1.38%)
Feb 26, 2013 28.24 28.24 28.24 28.24 112 -0.56(-1.94%)
Feb 22, 2013 28.65 28.86 28.65 28.80 1,013 +0.48(+1.69%)
Feb 21, 2013 28.41 28.41 28.32 28.32 903 -0.64(-2.21%)
Feb 19, 2013 28.95 28.96 28.96 28.96 1,351 +0.35(+1.21%)
Feb 15, 2013 28.63 28.63 28.61 28.61 255 -0.12(-0.40%)
Feb 14, 2013 28.43 28.73 28.41 28.73 2,585 +0.45(+1.60%)
Feb 13, 2013 28.32 28.44 28.27 28.27 1,145 +0.37(+1.31%)
Feb 12, 2013 27.69 28.04 27.69 27.91 975 +0.14(+0.50%)
Feb 11, 2013 27.51 27.78 27.51 27.77 2,541 +0.37(+1.34%)
Feb 07, 2013 27.45 27.40 27.40 27.40 1,013 -0.21(-0.77%)
Feb 06, 2013 27.51 27.72 27.47 27.62 5,182 +0.45(+1.65%)
Feb 04, 2013 27.62 27.62 27.12 27.17 1,666 -0.76(-2.72%)
Feb 01, 2013 27.93 27.93 27.93 27.93 140 -0.04(-0.13%)
Jan 30, 2013 27.96 27.96 27.96 27.96 1,577 -0.09(-0.32%)
Jan 29, 2013 27.81 28.12 27.81 28.05 2,215 +0.12(+0.45%)
Jan 28, 2013 27.93 27.93 27.93 27.93 112 -0.21(-0.76%)
Jan 25, 2013 28.05 28.14 27.84 28.14 760 +0.39(+1.41%)
Jan 24, 2013 27.78 27.78 27.75 27.75 1,379 +0.04(+0.13%)
Jan 23, 2013 27.64 27.71 27.64 27.71 696 -0.03(-0.10%)
Jan 22, 2013 27.52 27.75 27.52 27.74 19,666 +0.27(+0.97%)
Jan 18, 2013 27.42 27.50 27.42 27.47 518 -0.02(-0.09%)
Jan 17, 2013 27.33 27.51 27.33 27.50 1,565 +0.10(+0.36%)
Jan 16, 2013 27.42 27.45 27.38 27.40 985 +0.08(+0.28%)
Jan 12, 2013 27.32 27.32 27.32 0 +0.00(+0.00%)
Jan 11, 2013 27.32 27.32 27.32 27.32 0 +0.23(+0.85%)
Jan 10, 2013 27.08 27.22 26.96 27.09 2,997 +0.05(+0.20%)
Jan 09, 2013 26.75 27.04 26.75 27.04 5,519 +0.24(+0.89%)
Jan 08, 2013 26.74 26.84 26.74 26.80 8,071 -0.08(-0.31%)
Jan 07, 2013 27.09 27.09 26.81 26.88 10,601 -0.13(-0.48%)
Jan 04, 2013 27.05 27.20 27.01 27.01 2,478 +0.29(+1.10%)
Jan 03, 2013 26.73 26.73 26.71 26.72 901 +0.09(+0.33%)
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.