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 28, 2021 87.23 87.44 87.06 87.23 30,335 +0.12(+0.13%)
May 27, 2021 86.32 87.12 86.32 87.12 31,127 +0.83(+0.96%)
May 26, 2021 85.98 86.32 85.89 86.29 21,712 +0.44(+0.52%)
May 25, 2021 86.17 86.18 85.72 85.85 20,994 -0.08(-0.09%)
May 24, 2021 85.82 86.07 85.69 85.92 18,690 +0.50(+0.59%)
May 21, 2021 85.42 85.74 85.29 85.42 34,177 +0.31(+0.36%)
May 20, 2021 83.98 85.12 83.98 85.12 23,055 +1.63(+1.96%)
May 19, 2021 82.72 83.63 82.35 83.48 37,099 -0.63(-0.75%)
May 18, 2021 84.85 84.86 84.10 84.12 15,782 -0.47(-0.56%)
May 17, 2021 84.43 84.59 84.00 84.59 14,613 -0.38(-0.45%)
May 14, 2021 83.86 85.07 83.84 84.97 22,691 +2.13(+2.57%)
May 13, 2021 82.03 83.09 82.03 82.85 32,231 +1.16(+1.42%)
May 12, 2021 82.87 83.38 81.58 81.68 67,184 -1.88(-2.24%)
May 11, 2021 83.21 83.80 82.62 83.56 91,349 -1.35(-1.59%)
May 10, 2021 85.83 85.83 84.75 84.90 32,208 -0.86(-1.00%)
May 07, 2021 84.70 85.86 84.48 85.76 95,051 +1.20(+1.42%)
May 06, 2021 84.20 84.56 83.74 84.56 60,505 +0.26(+0.31%)
May 05, 2021 84.47 84.47 83.72 84.30 79,729 +0.75(+0.90%)
May 04, 2021 84.27 84.27 82.99 83.55 68,636 -1.62(-1.90%)
May 03, 2021 85.24 85.39 84.89 85.16 25,991 +0.63(+0.75%)
Apr 30, 2021 84.96 85.16 84.28 84.53 40,342 -1.26(-1.47%)
Apr 29, 2021 86.43 86.43 85.18 85.79 81,948 -0.45(-0.52%)
Apr 28, 2021 86.53 86.54 86.08 86.24 71,960 -1.09(-1.24%)
Apr 27, 2021 86.92 87.48 86.67 87.33 198,429 +0.42(+0.49%)
Apr 26, 2021 86.68 87.00 86.67 86.90 49,740 +0.16(+0.19%)
Apr 23, 2021 85.65 86.98 85.52 86.74 72,471 +1.33(+1.55%)
Apr 22, 2021 85.73 86.28 85.08 85.42 39,003 +0.12(+0.14%)
Apr 21, 2021 83.76 85.30 83.53 85.30 23,356 +1.06(+1.26%)
Apr 20, 2021 85.05 85.11 83.60 84.24 48,402 -1.00(-1.17%)
Apr 19, 2021 85.86 85.86 84.93 85.24 268,689 -0.88(-1.03%)
Apr 16, 2021 85.68 86.21 85.68 86.13 97,321 +0.84(+0.98%)
Apr 15, 2021 85.37 85.37 84.94 85.29 31,637 +0.57(+0.67%)
Apr 14, 2021 84.88 85.37 84.60 84.72 68,141 -0.15(-0.18%)
Apr 13, 2021 84.74 85.05 84.27 84.88 48,938 +0.25(+0.30%)
Apr 12, 2021 84.43 84.63 84.10 84.63 38,737 -0.10(-0.12%)
Apr 09, 2021 84.05 84.76 84.05 84.73 31,920 +0.57(+0.68%)
Apr 08, 2021 84.18 84.31 83.67 84.15 58,944 +0.49(+0.59%)
Apr 07, 2021 84.51 84.51 83.50 83.66 94,052 -0.91(-1.08%)
Apr 06, 2021 83.98 84.81 83.98 84.58 59,906 -0.22(-0.26%)
Apr 05, 2021 84.50 84.95 84.33 84.80 57,659 +1.04(+1.24%)
Apr 01, 2021 83.65 83.90 83.57 83.76 44,085 +0.76(+0.92%)
Mar 31, 2021 82.49 83.36 82.49 83.00 50,279 +0.82(+0.99%)
Mar 30, 2021 81.12 82.19 81.08 82.18 35,671 +0.68(+0.84%)
Mar 29, 2021 82.19 82.32 81.24 81.50 70,390 -0.82(-0.99%)
Mar 26, 2021 81.17 82.32 81.17 82.32 53,963 +1.18(+1.46%)
Mar 25, 2021 80.06 81.24 79.33 81.13 35,604 +0.75(+0.93%)
Mar 24, 2021 80.84 81.58 80.26 80.38 59,001 -0.52(-0.64%)
Mar 23, 2021 82.40 82.43 80.57 80.90 49,985 -1.77(-2.14%)
Mar 22, 2021 82.16 83.09 81.96 82.67 26,207 +0.34(+0.41%)
Mar 19, 2021 82.24 82.47 80.52 82.34 34,228 +0.19(+0.23%)
Mar 18, 2021 83.13 83.92 82.09 82.14 47,278 -1.73(-2.07%)
Mar 17, 2021 82.85 83.89 82.48 83.88 37,409 +0.46(+0.55%)
Mar 16, 2021 84.80 84.80 83.14 83.42 42,111 -1.31(-1.54%)
Mar 15, 2021 84.02 84.73 83.33 84.73 49,754 +0.71(+0.85%)
Mar 12, 2021 83.36 84.02 82.88 84.02 60,758 +0.04(+0.05%)
Mar 11, 2021 83.00 84.10 83.00 83.98 43,560 +1.46(+1.77%)
Mar 10, 2021 81.93 82.61 81.77 82.52 78,086 +1.11(+1.37%)
Mar 09, 2021 81.29 81.86 80.90 81.40 37,276 +1.07(+1.33%)
Mar 08, 2021 80.32 81.29 80.17 80.34 42,215 +0.09(+0.11%)
Mar 05, 2021 80.41 80.41 77.34 80.25 104,142 +0.93(+1.18%)
Mar 04, 2021 81.70 81.94 78.16 79.32 172,420 -2.59(-3.16%)
Mar 03, 2021 82.58 83.12 81.90 81.90 72,767 -0.93(-1.13%)
Mar 02, 2021 83.79 83.79 82.58 82.83 77,700 -0.87(-1.04%)
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.