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 (%)
Jun 24, 2022 78.74 80.43 78.74 80.36 33,987 +1.91(+2.43%)
Jun 23, 2022 78.33 78.59 77.38 78.45 56,692 +0.36(+0.46%)
Jun 22, 2022 77.24 78.77 77.10 78.09 32,432 -0.73(-0.93%)
Jun 21, 2022 78.29 79.48 78.29 78.82 36,400 +1.10(+1.42%)
Jun 17, 2022 77.23 78.37 76.72 77.72 25,092 +0.77(+1.00%)
Jun 16, 2022 78.36 78.49 76.59 76.95 53,745 -3.23(-4.03%)
Jun 15, 2022 79.66 80.87 78.54 80.18 49,737 +1.22(+1.55%)
Jun 14, 2022 79.72 80.35 78.33 78.96 56,190 -0.92(-1.15%)
Jun 13, 2022 80.81 81.19 79.50 79.88 55,872 -3.43(-4.12%)
Jun 10, 2022 84.27 84.27 82.93 83.31 60,056 -2.42(-2.82%)
Jun 09, 2022 86.36 87.08 85.56 85.73 42,034 -1.28(-1.47%)
Jun 08, 2022 87.33 88.00 86.73 87.01 22,870 -1.34(-1.52%)
Jun 07, 2022 86.79 88.42 86.70 88.35 26,161 +0.37(+0.42%)
Jun 06, 2022 88.27 88.81 87.75 87.98 24,941 +1.05(+1.21%)
Jun 03, 2022 87.21 87.54 86.48 86.93 30,484 -1.25(-1.42%)
Jun 02, 2022 85.98 88.19 85.86 88.18 37,169 +2.85(+3.34%)
Jun 01, 2022 86.43 86.66 84.66 85.33 31,216 -0.99(-1.15%)
May 31, 2022 86.63 86.73 85.93 86.32 18,658 -0.52(-0.60%)
May 27, 2022 85.76 86.88 85.66 86.84 34,358 +1.68(+1.97%)
May 26, 2022 83.24 85.49 83.24 85.16 71,565 +1.96(+2.36%)
May 25, 2022 82.22 83.65 82.17 83.20 49,889 +0.70(+0.85%)
May 24, 2022 82.39 82.76 81.63 82.50 68,361 -0.87(-1.04%)
May 23, 2022 83.27 83.68 82.25 83.37 21,552 +1.30(+1.58%)
May 20, 2022 83.22 83.41 80.46 82.07 49,433 -0.30(-0.36%)
May 19, 2022 81.02 83.37 81.01 82.37 37,780 +0.92(+1.13%)
May 18, 2022 82.74 83.70 81.28 81.45 36,046 -1.94(-2.33%)
May 17, 2022 82.76 83.48 82.29 83.39 34,486 +2.40(+2.96%)
May 16, 2022 81.68 81.68 80.56 80.99 47,788 -0.69(-0.84%)
May 13, 2022 80.55 82.11 80.55 81.68 48,980 +2.50(+3.16%)
May 12, 2022 78.58 80.08 78.08 79.18 60,043 +0.06(+0.08%)
May 11, 2022 80.74 81.84 79.11 79.12 461,536 -1.54(-1.91%)
May 10, 2022 81.99 82.31 79.80 80.66 68,360 +0.24(+0.30%)
May 09, 2022 82.18 82.30 80.05 80.42 71,714 -3.38(-4.03%)
May 06, 2022 85.07 85.07 83.13 83.80 44,956 -1.57(-1.84%)
May 05, 2022 87.30 87.40 84.75 85.37 107,747 -2.74(-3.11%)
May 04, 2022 85.91 88.39 85.17 88.11 77,114 +1.67(+1.93%)
May 03, 2022 85.98 86.77 85.79 86.44 33,992 +0.78(+0.91%)
May 02, 2022 85.06 85.74 83.80 85.66 47,617 +0.57(+0.67%)
Apr 29, 2022 86.72 87.69 85.01 85.09 27,348 -1.47(-1.70%)
Apr 28, 2022 85.76 86.94 84.57 86.56 65,683 +1.45(+1.70%)
Apr 27, 2022 84.91 86.04 84.79 85.11 58,237 +0.48(+0.57%)
Apr 26, 2022 87.04 87.10 84.54 84.63 36,416 -2.70(-3.09%)
Apr 25, 2022 86.62 87.54 85.86 87.33 36,662 -0.08(-0.09%)
Apr 22, 2022 88.92 88.95 87.23 87.41 35,841 -1.83(-2.05%)
Apr 21, 2022 92.54 92.76 89.10 89.24 120,908 -1.75(-1.92%)
Apr 20, 2022 91.68 92.05 90.88 90.99 27,810 +0.06(+0.07%)
Apr 19, 2022 89.05 90.99 89.05 90.93 22,996 +1.79(+2.01%)
Apr 18, 2022 88.97 89.81 88.63 89.14 36,193 -0.15(-0.17%)
Apr 14, 2022 90.21 90.66 89.29 89.29 28,532 -0.92(-1.02%)
Apr 13, 2022 89.40 90.28 89.32 90.21 44,215 +0.97(+1.09%)
Apr 12, 2022 90.06 90.90 88.90 89.24 23,289 -0.63(-0.70%)
Apr 11, 2022 90.83 91.29 89.74 89.87 41,230 -1.26(-1.38%)
Apr 08, 2022 92.10 92.14 91.03 91.13 40,262 -0.70(-0.76%)
Apr 07, 2022 91.90 92.33 90.82 91.83 44,249 -0.15(-0.16%)
Apr 06, 2022 92.14 92.27 91.05 91.98 182,340 -1.38(-1.48%)
Apr 05, 2022 95.00 95.20 93.18 93.36 26,121 -1.87(-1.96%)
Apr 04, 2022 94.55 95.27 94.24 95.23 30,421 +0.47(+0.50%)
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.