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 (%)
Apr 30, 2015 33.15 33.85 33.15 33.17 1,105 +0.14(+0.44%)
Apr 28, 2015 33.75 33.03 33.03 33.03 122 -0.78(-2.30%)
Apr 27, 2015 33.63 33.80 33.63 33.80 1,157 +0.53(+1.60%)
Apr 24, 2015 33.09 33.75 32.66 33.27 1,440 -0.25(-0.74%)
Apr 23, 2015 33.06 33.52 33.06 33.52 458 -0.33(-0.97%)
Apr 22, 2015 33.90 33.90 33.85 33.85 602 -0.19(-0.56%)
Apr 21, 2015 32.62 34.29 32.62 34.04 1,174 +1.47(+4.52%)
Apr 20, 2015 33.92 34.30 32.44 32.57 6,527 -0.77(-2.30%)
Apr 17, 2015 34.13 34.13 32.92 33.33 4,095 -0.25(-0.76%)
Apr 16, 2015 33.18 34.30 32.76 33.59 3,506 -0.68(-1.98%)
Apr 15, 2015 32.88 34.29 32.88 34.26 2,088 +0.58(+1.71%)
Apr 14, 2015 33.92 34.30 32.51 33.69 5,733 -0.61(-1.79%)
Apr 13, 2015 33.96 34.30 33.36 34.30 793 +0.07(+0.21%)
Apr 09, 2015 33.40 34.23 34.23 34.23 188 +1.16(+3.52%)
Apr 08, 2015 32.44 33.69 32.44 33.07 3,538 +0.23(+0.69%)
Apr 07, 2015 33.24 33.24 32.84 32.84 1,123 -0.54(-1.62%)
Apr 06, 2015 32.27 33.39 31.82 33.38 1,939 +0.92(+2.84%)
Apr 02, 2015 32.41 32.46 32.46 32.46 775 -0.21(-0.66%)
Apr 01, 2015 34.19 34.19 32.50 32.67 1,855 -0.08(-0.26%)
Mar 31, 2015 32.06 34.01 32.06 32.76 5,737 -0.19(-0.58%)
Mar 30, 2015 32.22 32.95 32.22 32.95 662 +0.99(+3.11%)
Mar 27, 2015 32.13 32.13 31.90 31.95 782 -0.18(-0.56%)
Mar 26, 2015 32.21 32.40 32.13 32.13 931 -0.13(-0.39%)
Mar 25, 2015 32.26 32.26 32.26 32.26 304 -0.59(-1.79%)
Mar 24, 2015 32.66 32.87 32.64 32.85 3,860 +0.20(+0.61%)
Mar 23, 2015 32.64 32.68 32.64 32.65 2,654 +0.64(+2.01%)
Mar 20, 2015 31.90 32.01 31.82 32.01 1,744 +0.43(+1.36%)
Mar 18, 2015 31.20 31.58 31.58 31.58 46 +0.40(+1.27%)
Mar 17, 2015 31.22 31.60 31.18 31.18 3,870 -0.45(-1.43%)
Mar 16, 2015 31.42 31.63 31.42 31.63 2,713 +0.44(+1.42%)
Mar 13, 2015 31.19 31.19 31.19 31.19 136 -0.34(-1.09%)
Mar 12, 2015 31.52 31.56 31.48 31.53 1,296 +0.60(+1.92%)
Mar 11, 2015 30.94 30.94 30.94 30.94 196 -0.46(-1.47%)
Mar 10, 2015 31.40 31.40 31.40 31.40 382 -0.05(-0.14%)
Mar 09, 2015 31.47 31.62 31.44 31.44 3,502 -0.35(-1.11%)
Mar 06, 2015 31.62 31.79 31.48 31.79 2,216 -0.29(-0.91%)
Mar 05, 2015 31.96 32.08 31.96 32.08 1,373 +0.06(+0.18%)
Mar 04, 2015 31.84 32.10 31.84 32.03 939 -0.11(-0.33%)
Mar 03, 2015 32.38 32.38 32.13 32.13 936 -0.40(-1.22%)
Mar 02, 2015 32.30 32.53 32.30 32.53 880 +0.20(+0.61%)
Feb 27, 2015 32.24 32.42 32.24 32.33 1,854 -0.14(-0.42%)
Feb 26, 2015 32.47 32.47 32.47 32.47 636 -0.24(-0.74%)
Feb 25, 2015 32.69 32.71 32.69 32.71 970 +0.14(+0.44%)
Feb 24, 2015 31.95 32.60 31.95 32.57 1,097 +0.45(+1.40%)
Feb 23, 2015 32.12 32.12 32.12 32.12 772 -0.30(-0.92%)
Feb 20, 2015 32.10 32.42 32.01 32.42 681 +0.06(+0.18%)
Feb 19, 2015 32.44 32.44 32.36 32.36 494 +0.17(+0.54%)
Feb 18, 2015 32.19 32.19 32.19 32.19 504 +0.19(+0.60%)
Feb 17, 2015 32.26 32.26 31.93 31.99 897 -0.03(-0.11%)
Feb 13, 2015 32.07 32.03 32.03 32.03 2,549 +0.01(+0.03%)
Feb 12, 2015 31.70 32.02 31.70 32.02 2,018 +0.51(+1.60%)
Feb 11, 2015 31.61 31.63 31.50 31.51 1,806 +0.04(+0.14%)
Feb 09, 2015 31.52 31.47 31.47 31.47 84 -0.06(-0.19%)
Feb 06, 2015 31.83 31.84 31.53 31.53 1,938 -0.37(-1.17%)
Feb 05, 2015 31.84 31.90 31.84 31.90 421 +0.44(+1.41%)
Feb 04, 2015 31.58 31.59 31.46 31.46 2,396 -0.35(-1.11%)
Feb 03, 2015 31.68 31.97 31.62 31.81 2,468 +0.78(+2.53%)
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.