Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.25 30.62 30.21 30.49 0 +0.20(+0.67%)
Sep 25, 2013 30.25 30.29 30.29 30.29 1,915 -0.31(-1.00%)
Sep 24, 2013 30.60 30.60 30.60 30.60 0 +0.31(+1.01%)
Sep 23, 2013 30.50 30.50 30.26 30.29 0 +0.20(+0.67%)
Sep 20, 2013 30.10 30.10 30.09 30.09 0 -0.05(-0.16%)
Sep 19, 2013 30.24 30.27 30.14 30.14 0 +0.16(+0.54%)
Sep 18, 2013 29.85 30.48 29.85 29.97 0 -0.07(-0.25%)
Sep 17, 2013 30.05 30.05 30.00 30.05 0 +0.57(+1.94%)
Sep 16, 2013 29.64 30.11 29.48 29.48 0 -0.16(-0.55%)
Sep 12, 2013 29.60 29.64 29.64 29.64 563 +0.20(+0.66%)
Sep 11, 2013 29.49 29.60 29.22 29.44 0 +0.19(+0.64%)
Sep 10, 2013 29.22 29.34 29.22 29.26 0 +0.40(+1.39%)
Sep 09, 2013 28.77 28.86 28.77 28.86 0 +0.04(+0.15%)
Sep 06, 2013 28.81 28.81 28.81 28.81 0 +0.27(+0.95%)
Sep 05, 2013 28.54 28.54 28.54 28.54 0 +0.07(+0.26%)
Sep 04, 2013 28.06 28.60 28.06 28.47 0 -0.28(-0.99%)
Aug 29, 2013 28.64 28.75 28.75 28.75 901 +0.22(+0.78%)
Aug 28, 2013 28.10 28.54 28.10 28.53 0 -0.14(-0.50%)
Aug 27, 2013 28.67 28.67 28.67 28.67 0 -0.30(-1.04%)
Aug 26, 2013 28.64 28.97 28.64 28.97 0 -0.20(-0.70%)
Aug 23, 2013 29.18 29.18 29.18 29.18 0 +0.39(+1.37%)
Aug 21, 2013 28.41 28.78 28.78 28.78 2,253 -0.11(-0.38%)
Aug 20, 2013 28.89 28.89 28.89 28.89 0 +0.13(+0.46%)
Aug 19, 2013 28.85 28.87 28.76 28.76 0 -0.44(-1.52%)
Aug 16, 2013 29.30 29.30 29.20 29.20 0 -0.44(-1.50%)
Aug 14, 2013 29.65 29.65 29.65 29.65 225 -0.00(-0.01%)
Aug 13, 2013 29.74 29.82 29.57 29.65 2,015 +0.02(+0.07%)
Aug 12, 2013 29.39 29.71 29.34 29.63 2,648 -0.01(-0.02%)
Aug 09, 2013 29.64 29.64 29.64 29.64 251 -0.18(-0.61%)
Aug 08, 2013 29.58 29.82 29.58 29.82 636 +0.17(+0.56%)
Aug 06, 2013 29.85 29.65 29.65 29.65 1,351 -0.26(-0.88%)
Aug 05, 2013 29.82 29.91 29.82 29.91 3,323 +0.19(+0.63%)
Aug 02, 2013 29.73 29.73 29.73 29.73 146 -0.08(-0.26%)
Aug 01, 2013 29.83 29.85 29.81 29.81 390 +0.41(+1.39%)
Jul 31, 2013 29.26 29.40 29.26 29.40 0 +0.12(+0.39%)
Jul 30, 2013 29.28 29.28 29.28 29.28 0 +0.00(+0.00%)
Jul 29, 2013 29.45 29.45 29.28 29.28 0 -0.24(-0.81%)
Jul 26, 2013 29.52 29.52 29.52 29.52 0 -0.13(-0.45%)
Jul 25, 2013 29.66 29.66 29.66 29.66 0 +0.11(+0.37%)
Jul 24, 2013 29.94 29.94 29.52 29.55 0 -0.39(-1.32%)
Jul 23, 2013 29.73 29.99 29.68 29.94 0 -0.01(-0.03%)
Jul 22, 2013 29.94 29.95 29.94 29.95 0 +0.06(+0.21%)
Jul 19, 2013 29.69 29.89 29.69 29.89 0 +0.52(+1.78%)
Jul 18, 2013 29.48 29.60 29.36 29.36 0 +0.07(+0.24%)
Jul 17, 2013 29.31 29.43 29.29 29.29 2,094 +0.23(+0.80%)
Jul 16, 2013 29.19 29.19 29.05 29.06 0 -0.05(-0.16%)
Jul 15, 2013 28.81 29.11 28.81 29.11 0 +0.43(+1.52%)
Jul 12, 2013 28.67 28.67 28.67 28.67 0 -0.17(-0.58%)
Jul 11, 2013 28.84 28.84 28.84 28.84 0 +0.44(+1.53%)
Jul 10, 2013 28.31 28.41 28.30 28.41 0 -0.17(-0.59%)
Jul 09, 2013 28.34 28.65 28.30 28.57 0 +0.30(+1.08%)
Jul 08, 2013 28.15 28.27 28.15 28.27 0 +0.13(+0.46%)
Jul 05, 2013 27.53 28.14 27.53 28.14 0 +0.31(+1.12%)
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.