Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2015 32.85 33.17 33.17 33.17 26 +0.49(+1.51%)
May 26, 2015 34.07 34.07 32.51 32.68 1,031 -0.64(-1.91%)
May 22, 2015 33.31 33.31 33.31 33.31 111 -0.11(-0.32%)
May 21, 2015 33.28 33.42 33.28 33.42 855 -0.59(-1.74%)
May 20, 2015 34.10 34.11 33.06 34.01 1,178 +0.91(+2.74%)
May 14, 2015 32.76 33.11 33.11 33.11 5 +0.67(+2.06%)
May 12, 2015 32.35 32.44 32.44 32.44 1,670 -0.14(-0.42%)
May 11, 2015 32.63 32.63 32.44 32.58 1,679 +0.26(+0.82%)
May 08, 2015 32.36 32.45 32.31 32.31 1,157 +0.45(+1.42%)
May 07, 2015 31.85 31.86 31.85 31.86 445 +0.07(+0.23%)
May 06, 2015 32.39 32.50 31.78 31.79 13,355 -0.62(-1.91%)
May 05, 2015 32.50 32.85 32.31 32.41 6,455 -0.36(-1.10%)
May 04, 2015 33.65 34.10 32.77 32.77 18,202 -0.88(-2.61%)
May 01, 2015 33.64 33.64 33.64 33.64 440 +0.66(+1.99%)
Apr 30, 2015 32.97 33.66 32.97 32.99 1,111 +0.14(+0.44%)
Apr 28, 2015 33.56 32.85 32.85 32.85 123 -0.77(-2.30%)
Apr 27, 2015 33.45 33.62 33.45 33.62 1,164 +0.53(+1.60%)
Apr 24, 2015 32.91 33.56 32.48 33.09 1,448 -0.25(-0.74%)
Apr 23, 2015 32.88 33.34 32.88 33.34 461 -0.33(-0.97%)
Apr 22, 2015 33.72 33.72 33.66 33.66 606 -0.19(-0.56%)
Apr 21, 2015 32.44 34.10 32.44 33.85 1,180 +1.46(+4.52%)
Apr 20, 2015 33.73 34.11 32.26 32.39 6,563 -0.76(-2.30%)
Apr 17, 2015 33.94 33.94 32.73 33.15 4,118 -0.25(-0.76%)
Apr 16, 2015 33.00 34.11 32.58 33.40 3,525 -0.67(-1.98%)
Apr 15, 2015 32.70 34.10 32.70 34.08 2,099 +0.57(+1.71%)
Apr 14, 2015 33.73 34.11 32.33 33.50 5,764 -0.61(-1.79%)
Apr 13, 2015 33.77 34.11 33.18 34.11 797 +0.07(+0.21%)
Apr 09, 2015 33.21 34.04 34.04 34.04 189 +1.16(+3.52%)
Apr 08, 2015 32.26 33.50 32.26 32.88 3,558 +0.23(+0.69%)
Apr 07, 2015 33.06 33.06 32.66 32.66 1,129 -0.54(-1.62%)
Apr 06, 2015 32.09 33.20 31.64 33.20 1,950 +0.92(+2.84%)
Apr 02, 2015 32.24 32.28 32.28 32.28 779 -0.21(-0.66%)
Apr 01, 2015 34.00 34.00 32.32 32.49 1,865 -0.08(-0.26%)
Mar 31, 2015 31.89 33.82 31.89 32.58 5,769 -0.19(-0.58%)
Mar 30, 2015 32.04 32.77 32.04 32.77 666 +0.99(+3.11%)
Mar 27, 2015 31.96 31.96 31.73 31.78 786 -0.18(-0.56%)
Mar 26, 2015 32.04 32.23 31.96 31.96 936 -0.13(-0.39%)
Mar 25, 2015 32.08 32.08 32.08 32.08 306 -0.58(-1.79%)
Mar 24, 2015 32.48 32.69 32.46 32.67 3,882 +0.20(+0.61%)
Mar 23, 2015 32.46 32.50 32.46 32.47 2,669 +0.64(+2.01%)
Mar 20, 2015 31.73 31.83 31.64 31.83 1,754 +0.43(+1.36%)
Mar 18, 2015 31.03 31.40 31.40 31.40 46 +0.39(+1.27%)
Mar 17, 2015 31.05 31.43 31.01 31.01 3,892 -0.45(-1.43%)
Mar 16, 2015 31.25 31.46 31.25 31.46 2,728 +0.44(+1.42%)
Mar 13, 2015 31.02 31.02 31.02 31.02 137 -0.34(-1.09%)
Mar 12, 2015 31.34 31.38 31.30 31.36 1,304 +0.59(+1.92%)
Mar 11, 2015 30.77 30.77 30.77 30.77 197 -0.46(-1.47%)
Mar 10, 2015 31.22 31.22 31.22 31.22 384 -0.04(-0.14%)
Mar 09, 2015 31.29 31.45 31.27 31.27 3,522 -0.35(-1.11%)
Mar 06, 2015 31.45 31.62 31.30 31.62 2,229 -0.29(-0.91%)
Mar 05, 2015 31.79 31.91 31.79 31.91 1,380 +0.06(+0.18%)
Mar 04, 2015 31.66 31.92 31.66 31.85 945 -0.11(-0.33%)
Mar 03, 2015 32.20 32.20 31.96 31.96 941 -0.40(-1.22%)
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.