Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

92.07 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.52 37.68 35.52 36.29 5,179 -0.21(-0.58%)
Mar 30, 2015 35.69 36.50 35.69 36.50 598 +1.10(+3.11%)
Mar 27, 2015 35.60 35.60 35.34 35.40 706 -0.20(-0.56%)
Mar 26, 2015 35.69 35.90 35.60 35.60 841 -0.14(-0.39%)
Mar 25, 2015 35.74 35.74 35.74 35.74 275 -0.67(-1.84%)
Mar 24, 2015 36.20 36.43 36.18 36.41 3,483 +0.22(+0.61%)
Mar 23, 2015 36.18 36.22 36.18 36.19 2,395 +0.71(+2.01%)
Mar 20, 2015 35.36 35.48 35.27 35.48 1,574 +0.48(+1.36%)
Mar 18, 2015 34.58 35.00 35.00 35.00 42 +0.44(+1.27%)
Mar 17, 2015 34.61 35.03 34.56 34.56 3,492 -0.50(-1.43%)
Mar 16, 2015 34.83 35.06 34.83 35.06 2,448 +0.49(+1.42%)
Mar 13, 2015 34.57 34.57 34.57 34.57 123 -0.38(-1.09%)
Mar 12, 2015 34.93 34.98 34.89 34.95 1,170 +0.66(+1.92%)
Mar 11, 2015 34.29 34.29 34.29 34.29 177 -0.51(-1.47%)
Mar 10, 2015 34.80 34.80 34.80 34.80 345 -0.05(-0.14%)
Mar 09, 2015 34.88 35.05 34.85 34.85 3,160 -0.39(-1.11%)
Mar 06, 2015 35.05 35.24 34.89 35.24 2,000 -0.32(-0.91%)
Mar 05, 2015 35.43 35.56 35.43 35.56 1,239 +0.06(+0.18%)
Mar 04, 2015 35.29 35.58 35.29 35.50 848 -0.12(-0.33%)
Mar 03, 2015 35.89 35.89 35.62 35.62 845 -0.44(-1.22%)
Mar 02, 2015 35.80 36.06 35.80 36.06 794 +0.22(+0.61%)
Feb 27, 2015 35.74 35.93 35.74 35.84 1,673 -0.15(-0.42%)
Feb 26, 2015 35.99 35.99 35.99 35.99 574 -0.27(-0.74%)
Feb 25, 2015 36.24 36.26 36.24 36.26 876 +0.16(+0.44%)
Feb 24, 2015 35.41 36.13 35.41 36.10 990 +0.50(+1.40%)
Feb 23, 2015 35.60 35.60 35.60 35.60 697 -0.33(-0.92%)
Feb 20, 2015 35.58 35.93 35.48 35.93 615 +0.06(+0.18%)
Feb 19, 2015 35.95 35.95 35.87 35.87 446 +0.19(+0.54%)
Feb 18, 2015 35.67 35.67 35.67 35.67 455 +0.21(+0.60%)
Feb 17, 2015 35.76 35.76 35.40 35.46 810 -0.04(-0.11%)
Feb 13, 2015 35.55 35.50 35.50 35.50 2,300 +0.01(+0.03%)
Feb 12, 2015 35.14 35.49 35.14 35.49 1,821 +0.56(+1.60%)
Feb 11, 2015 35.04 35.06 34.91 34.93 1,630 +0.05(+0.14%)
Feb 09, 2015 34.94 34.88 34.88 34.88 76 -0.07(-0.19%)
Feb 06, 2015 35.28 35.30 34.95 34.95 1,749 -0.41(-1.17%)
Feb 05, 2015 35.30 35.36 35.30 35.36 380 +0.49(+1.41%)
Feb 04, 2015 35.00 35.01 34.87 34.87 2,162 -0.39(-1.11%)
Feb 03, 2015 35.12 35.44 35.05 35.26 2,227 +0.87(+2.53%)
Feb 02, 2015 34.50 34.50 34.39 34.39 4,350 +0.40(+1.16%)
Jan 30, 2015 34.48 34.48 33.99 33.99 393 -0.34(-0.98%)
Jan 29, 2015 33.97 34.33 33.97 34.33 430 +0.03(+0.09%)
Jan 28, 2015 34.36 34.36 34.30 34.30 651 -0.32(-0.93%)
Jan 27, 2015 34.78 34.78 34.48 34.62 963 -0.28(-0.80%)
Jan 26, 2015 34.88 34.90 34.85 34.90 763 +0.25(+0.72%)
Jan 23, 2015 34.65 34.65 34.65 34.65 171 +0.15(+0.43%)
Jan 22, 2015 34.73 34.73 34.41 34.50 1,811 +0.28(+0.83%)
Jan 21, 2015 34.11 34.22 34.11 34.22 793 +0.36(+1.05%)
Jan 20, 2015 33.92 33.92 33.86 33.86 717 +0.30(+0.89%)
Jan 15, 2015 33.81 33.56 33.56 33.56 62 -0.21(-0.62%)
Jan 14, 2015 33.77 33.77 33.77 33.77 117 -0.02(-0.06%)
Jan 13, 2015 34.06 34.06 33.79 33.79 582 -0.18(-0.53%)
Jan 12, 2015 34.00 34.01 33.90 33.97 997 -0.39(-1.14%)
Jan 09, 2015 34.27 34.36 34.27 34.36 494 -0.19(-0.55%)
Jan 08, 2015 34.46 34.55 34.46 34.55 574 +0.60(+1.77%)
Jan 07, 2015 33.95 33.95 33.95 33.95 257 -0.14(-0.41%)
Jan 06, 2015 33.80 34.18 33.78 34.09 828 -1.43(-4.02%)
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.