Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

80.36 +1.91 (+2.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.03 33.03 33.03 33.03 400 -0.21(-0.64%)
May 30, 2013 33.14 33.42 33.14 33.24 0 +0.40(+1.23%)
May 29, 2013 32.83 32.93 32.73 32.84 5,679 -0.20(-0.60%)
May 28, 2013 33.00 33.04 33.00 33.04 635 +0.14(+0.42%)
May 24, 2013 32.84 33.14 32.84 32.90 0 -0.03(-0.09%)
May 23, 2013 32.76 33.26 32.76 32.93 0 -0.38(-1.15%)
May 22, 2013 33.95 33.95 33.31 33.31 0 -0.71(-2.08%)
May 21, 2013 33.61 34.05 33.55 34.02 0 +0.57(+1.70%)
May 20, 2013 33.39 33.64 33.36 33.45 0 +0.30(+0.91%)
May 17, 2013 32.90 33.15 32.90 33.15 0 +0.14(+0.43%)
May 16, 2013 32.85 33.14 32.85 33.01 1,972 -0.00(-0.01%)
May 15, 2013 32.94 33.01 32.94 33.01 0 +0.62(+1.91%)
May 13, 2013 32.60 32.60 32.32 32.39 0 -0.21(-0.64%)
May 10, 2013 32.28 32.60 32.28 32.60 0 +0.26(+0.81%)
May 09, 2013 32.41 32.41 32.34 32.34 0 -0.54(-1.65%)
May 08, 2013 32.95 33.02 32.81 32.88 0 +0.26(+0.80%)
May 07, 2013 32.72 32.72 32.62 32.62 0 -0.30(-0.91%)
May 03, 2013 32.64 32.92 32.92 32.92 2,900 +0.58(+1.79%)
May 02, 2013 32.34 32.34 32.34 32.34 0 +0.21(+0.66%)
May 01, 2013 32.13 32.13 32.13 32.13 0 -0.26(-0.80%)
Apr 30, 2013 32.50 32.50 32.23 32.39 0 -0.19(-0.58%)
Apr 29, 2013 32.33 32.63 32.33 32.58 3,771 +0.30(+0.93%)
Apr 26, 2013 32.28 32.28 32.28 32.28 254 -0.36(-1.11%)
Apr 25, 2013 32.46 32.64 32.45 32.64 500 +0.31(+0.96%)
Apr 24, 2013 31.99 32.33 31.94 32.33 0 +0.77(+2.44%)
Apr 23, 2013 31.57 31.61 31.56 31.56 300 +0.25(+0.79%)
Apr 22, 2013 31.17 31.31 31.07 31.31 1,018 +0.74(+2.43%)
Apr 19, 2013 30.57 30.57 30.57 30.57 1,620 +0.38(+1.26%)
Apr 18, 2013 30.54 30.54 30.19 30.19 2,955 -0.19(-0.63%)
Apr 17, 2013 30.89 30.89 30.38 30.38 1,298 -0.80(-2.57%)
Apr 16, 2013 31.14 31.18 31.14 31.18 400 +0.05(+0.16%)
Apr 15, 2013 31.74 31.74 31.11 31.13 2,953 -1.05(-3.27%)
Apr 12, 2013 32.08 32.18 32.03 32.18 1,116 -0.12(-0.38%)
Apr 11, 2013 32.41 32.41 32.30 32.30 500 -0.09(-0.27%)
Apr 10, 2013 31.92 32.39 31.92 32.39 1,412 +0.62(+1.95%)
Apr 09, 2013 31.38 31.77 31.38 31.77 1,900 +0.48(+1.53%)
Apr 08, 2013 31.15 31.34 31.15 31.29 2,203 +0.18(+0.58%)
Apr 05, 2013 30.98 31.20 30.98 31.11 3,884 -0.12(-0.38%)
Apr 04, 2013 31.22 31.23 31.09 31.23 3,806 -0.27(-0.86%)
Apr 03, 2013 31.77 31.77 31.50 31.50 600 -0.19(-0.60%)
Apr 02, 2013 31.79 31.82 31.69 31.69 1,568 -0.07(-0.22%)
Apr 01, 2013 31.91 31.91 31.76 31.76 1,861 -0.22(-0.69%)
Mar 27, 2013 31.98 31.98 31.98 31.98 200 -0.52(-1.60%)
Mar 26, 2013 32.50 32.50 32.50 32.50 200 +0.02(+0.06%)
Mar 25, 2013 32.69 32.69 32.48 32.48 528 -0.18(-0.55%)
Mar 22, 2013 32.61 32.84 32.58 32.66 850 +0.22(+0.69%)
Mar 21, 2013 32.51 32.52 32.36 32.44 651 -0.42(-1.29%)
Mar 20, 2013 32.86 32.86 32.86 32.86 100 +0.35(+1.08%)
Mar 19, 2013 32.80 32.80 32.50 32.51 1,572 -0.23(-0.70%)
Mar 18, 2013 32.98 32.98 32.74 32.74 650 -0.56(-1.68%)
Mar 15, 2013 33.53 33.53 33.22 33.30 1,884 -0.20(-0.60%)
Mar 14, 2013 33.18 33.50 33.07 33.50 2,594 +0.40(+1.21%)
Mar 13, 2013 33.02 33.10 33.00 33.10 1,919 +0.09(+0.27%)
Mar 12, 2013 33.15 33.15 32.83 33.01 3,000 +0.03(+0.09%)
Mar 11, 2013 32.79 33.00 32.79 32.98 2,279 +0.19(+0.58%)
Mar 08, 2013 32.78 32.92 32.78 32.79 722 +0.11(+0.33%)
Mar 07, 2013 32.75 32.89 32.68 32.68 1,100 +0.10(+0.31%)
Mar 05, 2013 32.49 32.58 32.58 32.58 800 +0.17(+0.53%)
Mar 04, 2013 32.01 32.41 32.00 32.41 1,377 +0.38(+1.18%)
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.