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 (%)
Aug 31, 2015 29.81 29.81 29.81 29.81 136 -0.01(-0.03%)
Aug 28, 2015 29.89 29.89 28.54 29.82 863 +1.17(+4.10%)
Aug 27, 2015 29.48 29.48 28.46 28.65 669 +2.57(+9.84%)
Aug 24, 2015 28.58 26.08 26.08 26.08 2,767 -2.49(-8.73%)
Aug 21, 2015 28.58 28.58 28.58 28.58 1,068 -1.77(-5.83%)
Aug 20, 2015 29.26 30.35 29.20 30.35 2,932 -0.44(-1.44%)
Aug 19, 2015 31.10 31.10 30.79 30.79 647 -0.36(-1.16%)
Aug 18, 2015 30.39 31.16 30.39 31.15 464 -0.14(-0.43%)
Aug 17, 2015 31.29 31.29 31.29 31.29 126 +0.12(+0.38%)
Aug 13, 2015 30.26 31.17 31.17 31.17 1,217 +1.03(+3.42%)
Aug 12, 2015 30.14 30.14 30.14 30.14 137 -1.21(-3.86%)
Aug 11, 2015 31.35 31.35 31.35 31.35 474 +0.13(+0.42%)
Aug 07, 2015 30.18 31.22 31.22 31.22 442 -0.05(-0.16%)
Aug 05, 2015 31.22 31.27 31.27 31.27 129 -0.27(-0.84%)
Aug 03, 2015 31.04 31.53 31.53 31.53 22 +0.49(+1.58%)
Jul 31, 2015 30.72 31.04 30.72 31.04 1,321 +0.41(+1.33%)
Jul 30, 2015 30.45 30.77 30.45 30.64 2,877 -0.17(-0.56%)
Jul 29, 2015 30.49 30.96 30.47 30.81 1,342 +0.66(+2.19%)
Jul 28, 2015 30.15 30.15 30.15 30.15 290 -0.75(-2.43%)
Jul 23, 2015 31.17 30.90 30.90 30.90 199 -0.60(-1.92%)
Jul 22, 2015 31.17 32.08 31.11 31.50 2,240 -0.10(-0.32%)
Jul 17, 2015 31.60 31.60 31.60 31.60 240 -0.94(-2.89%)
Jul 16, 2015 31.80 32.54 31.80 32.54 364 +0.55(+1.71%)
Jul 15, 2015 32.00 32.00 32.00 32.00 205 -0.62(-1.89%)
Jul 13, 2015 32.66 32.61 32.61 32.61 1,438 +0.59(+1.83%)
Jul 10, 2015 32.03 32.03 32.03 32.03 494 +0.21(+0.66%)
Jul 07, 2015 30.90 31.82 31.82 31.82 111 +0.20(+0.62%)
Jul 06, 2015 31.62 31.71 31.62 31.62 839 -0.64(-2.00%)
Jul 02, 2015 31.72 32.26 32.26 32.26 1,881 -0.49(-1.48%)
Jul 01, 2015 32.75 32.75 32.75 32.75 531 +0.43(+1.32%)
Jun 30, 2015 32.69 32.69 31.71 32.33 824 -0.38(-1.16%)
Jun 29, 2015 32.73 32.73 32.70 32.70 654 -0.31(-0.93%)
Jun 26, 2015 33.43 33.43 33.01 33.01 894 -0.03(-0.08%)
Jun 25, 2015 33.04 33.65 33.04 33.04 680 -0.61(-1.80%)
Jun 24, 2015 33.06 33.65 33.06 33.65 1,169 -0.27(-0.79%)
Jun 23, 2015 33.91 33.91 33.91 33.91 178 +0.09(+0.27%)
Jun 22, 2015 33.13 33.82 33.13 33.82 903 +0.63(+1.90%)
Jun 19, 2015 32.91 33.19 32.71 33.19 582 +0.48(+1.47%)
Jun 18, 2015 32.71 32.71 32.71 32.71 190 -0.48(-1.43%)
Jun 15, 2015 33.19 33.19 33.19 33.19 189 -0.13(-0.40%)
Jun 12, 2015 33.32 33.32 33.32 33.32 367 +0.30(+0.89%)
Jun 11, 2015 33.03 33.03 33.03 33.03 549 -0.28(-0.83%)
Jun 10, 2015 33.30 33.30 33.30 33.30 140 -0.07(-0.22%)
Jun 08, 2015 33.38 33.38 33.38 33.38 90 -0.32(-0.96%)
Jun 04, 2015 33.70 33.70 33.70 33.70 106 +0.12(+0.37%)
Jun 03, 2015 33.57 33.57 33.57 33.57 138 +0.66(+2.02%)
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.