Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.40 25.67 25.34 25.46 1,405 +0.25(+0.99%)
Aug 30, 2011 25.04 25.21 24.98 25.21 1,295 +0.16(+0.66%)
Aug 29, 2011 24.84 25.05 24.81 25.05 2,523 +0.75(+3.07%)
Aug 26, 2011 23.62 24.33 23.44 24.30 12,388 +0.62(+2.60%)
Aug 25, 2011 24.05 24.05 23.61 23.68 2,771 -0.30(-1.27%)
Aug 24, 2011 23.67 23.99 23.67 23.99 811 +0.52(+2.21%)
Aug 23, 2011 22.74 23.48 22.74 23.47 3,235 +0.94(+4.18%)
Aug 22, 2011 22.96 22.96 22.53 22.53 5,399 -0.04(-0.16%)
Aug 19, 2011 22.56 23.03 22.51 22.56 4,154 -0.28(-1.24%)
Aug 18, 2011 23.24 23.26 22.85 22.85 2,045 -1.52(-6.25%)
Aug 17, 2011 24.64 24.90 24.35 24.37 3,960 -0.30(-1.20%)
Aug 16, 2011 24.88 24.93 24.58 24.67 2,278 -0.36(-1.45%)
Aug 15, 2011 24.94 25.05 24.94 25.03 18,291 +0.41(+1.66%)
Aug 12, 2011 24.73 24.73 24.53 24.62 37,783 +0.31(+1.28%)
Aug 11, 2011 22.98 24.41 22.98 24.31 19,024 +1.18(+5.10%)
Aug 10, 2011 23.47 23.47 22.97 23.13 4,669 -0.20(-0.87%)
Aug 09, 2011 23.29 23.79 23.09 23.34 7,945 +0.27(+1.15%)
Aug 08, 2011 23.83 23.97 22.90 23.07 6,711 -1.78(-7.18%)
Aug 05, 2011 25.14 25.14 24.28 24.86 11,142 +0.06(+0.25%)
Aug 04, 2011 25.57 25.61 24.76 24.79 21,648 -1.57(-5.96%)
Aug 03, 2011 26.03 26.36 25.73 26.36 4,369 +0.43(+1.64%)
Aug 02, 2011 26.71 26.84 25.94 25.94 14,843 -1.07(-3.97%)
Aug 01, 2011 26.90 27.01 26.90 27.01 2,488 -0.41(-1.51%)
Jul 29, 2011 27.36 27.43 27.15 27.43 2,469 +0.01(+0.05%)
Jul 28, 2011 27.85 27.85 27.41 27.41 4,484 -0.44(-1.59%)
Jul 27, 2011 28.45 28.45 27.86 27.86 3,003 -0.98(-3.40%)
Jul 26, 2011 28.97 28.97 28.76 28.84 1,536 -0.29(-1.00%)
Jul 25, 2011 29.09 29.13 28.97 29.13 11,605 +0.06(+0.22%)
Jul 22, 2011 29.06 29.19 28.90 29.06 3,567 +0.09(+0.31%)
Jul 21, 2011 28.86 29.02 28.86 28.97 563 +0.41(+1.43%)
Jul 20, 2011 28.49 28.59 28.48 28.57 2,958 +0.14(+0.50%)
Jul 19, 2011 28.15 28.45 28.15 28.42 1,196 +0.47(+1.69%)
Jul 18, 2011 28.08 28.13 27.84 27.95 1,974 -0.38(-1.35%)
Jul 15, 2011 28.53 28.53 28.22 28.33 1,723 -0.01(-0.03%)
Jul 14, 2011 28.82 28.82 28.34 28.34 506 -0.25(-0.87%)
Jul 13, 2011 28.62 28.85 28.59 28.59 2,869 +0.22(+0.78%)
Jul 12, 2011 28.38 28.41 28.33 28.37 3,972 -0.02(-0.06%)
Jul 11, 2011 28.79 28.79 28.35 28.39 1,330 -0.84(-2.86%)
Jul 08, 2011 29.24 29.29 29.07 29.22 4,078 -0.40(-1.35%)
Jul 07, 2011 29.52 29.69 29.52 29.62 4,450 +0.28(+0.94%)
Jul 06, 2011 29.36 29.39 29.17 29.35 9,941 -0.12(-0.41%)
Jul 05, 2011 29.52 29.52 29.44 29.47 2,648 -0.27(-0.91%)
Jul 01, 2011 29.41 29.74 29.40 29.74 3,419 +0.38(+1.30%)
Jun 30, 2011 29.38 29.43 29.34 29.36 11,960 +0.59(+2.04%)
Jun 29, 2011 28.63 28.81 28.62 28.77 1,557 +0.36(+1.28%)
Jun 28, 2011 28.15 28.41 28.15 28.41 2,816 +0.11(+0.38%)
Jun 27, 2011 27.87 28.30 27.87 28.30 781 +0.41(+1.46%)
Jun 24, 2011 27.89 27.89 27.89 27.89 450 -0.15(-0.54%)
Jun 23, 2011 27.83 28.06 27.57 28.04 3,386 -0.47(-1.65%)
Jun 21, 2011 28.18 28.51 28.51 28.51 1,802 +0.43(+1.55%)
Jun 20, 2011 28.08 28.08 28.01 28.08 5,069 +0.03(+0.09%)
Jun 17, 2011 28.15 28.16 28.05 28.05 1,943 +0.22(+0.80%)
Jun 16, 2011 27.71 27.94 27.71 27.83 647 -0.05(-0.16%)
Jun 15, 2011 28.33 28.33 27.83 27.87 4,454 -0.59(-2.06%)
Jun 14, 2011 28.46 28.46 28.46 28.46 225 +0.38(+1.35%)
Jun 13, 2011 28.18 28.18 27.99 28.08 4,430 -0.11(-0.39%)
Jun 10, 2011 28.46 28.46 28.10 28.19 2,478 -0.27(-0.95%)
Jun 09, 2011 28.46 28.46 28.46 28.46 225 +0.07(+0.25%)
Jun 08, 2011 28.63 28.63 28.33 28.39 3,126 -0.44(-1.54%)
Jun 07, 2011 28.62 28.83 28.62 28.83 26,121 +0.46(+1.63%)
Jun 06, 2011 28.72 28.72 28.37 28.37 1,070 -0.28(-0.96%)
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.