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 (%)
Jan 29, 2016 27.11 27.90 27.01 27.90 2,044 +0.78(+2.87%)
Jan 28, 2016 26.66 27.12 26.66 27.12 47,181 -0.68(-2.44%)
Jan 26, 2016 27.92 27.79 27.79 27.79 328 +0.47(+1.73%)
Jan 22, 2016 27.31 27.32 27.32 27.32 226 +1.09(+4.15%)
Jan 20, 2016 27.33 26.23 26.23 26.23 5 -0.39(-1.46%)
Jan 19, 2016 26.71 27.67 26.62 26.62 3,269 -0.00(-0.01%)
Jan 15, 2016 27.25 26.62 26.62 26.62 876 -1.11(-4.01%)
Jan 14, 2016 27.59 27.74 27.59 27.74 470 +0.76(+2.81%)
Jan 13, 2016 27.78 27.78 26.98 26.98 1,343 -1.26(-4.46%)
Jan 11, 2016 28.00 28.24 28.24 28.24 3 -0.21(-0.72%)
Jan 08, 2016 28.44 28.44 28.44 28.44 330 +0.43(+1.52%)
Jan 07, 2016 28.84 28.84 28.01 28.02 2,497 -1.30(-4.45%)
Jan 06, 2016 29.23 29.32 28.75 29.32 848 -0.11(-0.37%)
Jan 05, 2016 29.75 29.75 29.29 29.43 9,573 -0.34(-1.13%)
Jan 04, 2016 29.77 29.77 29.77 29.77 310 -0.70(-2.31%)
Dec 31, 2015 30.80 30.47 30.47 30.47 1,972 +0.49(+1.62%)
Dec 30, 2015 29.99 29.99 29.99 29.99 466 -0.17(-0.58%)
Dec 29, 2015 30.39 30.76 30.16 30.16 1,021 -0.49(-1.61%)
Dec 28, 2015 29.66 30.66 29.66 30.66 1,349 -0.12(-0.39%)
Dec 24, 2015 30.77 30.77 30.77 30.77 438 +0.16(+0.54%)
Dec 23, 2015 30.61 30.61 30.61 30.61 359 +0.49(+1.63%)
Dec 22, 2015 29.95 30.12 29.56 30.12 2,263 +0.13(+0.43%)
Dec 21, 2015 28.82 29.99 28.82 29.99 403 +0.21(+0.72%)
Dec 18, 2015 28.95 29.78 28.94 29.78 711 +0.13(+0.45%)
Dec 17, 2015 30.25 30.25 29.65 29.65 403 +0.39(+1.34%)
Dec 16, 2015 29.22 29.25 29.22 29.25 467 -0.56(-1.88%)
Dec 15, 2015 28.87 29.92 28.87 29.82 2,050 +0.84(+2.89%)
Dec 14, 2015 28.83 28.98 28.83 28.98 466 -0.34(-1.16%)
Dec 10, 2015 29.32 29.32 29.32 29.32 120 -0.44(-1.49%)
Dec 08, 2015 29.76 29.76 29.76 29.76 203 -0.41(-1.36%)
Dec 07, 2015 30.11 30.76 30.11 30.17 1,124 -0.32(-1.06%)
Dec 04, 2015 30.97 30.97 30.49 30.49 465 +0.05(+0.15%)
Dec 03, 2015 29.96 30.45 29.96 30.45 599 +0.48(+1.61%)
Dec 02, 2015 30.59 30.86 29.96 29.96 876 -0.09(-0.30%)
Dec 01, 2015 30.06 30.06 30.06 30.06 485 -0.10(-0.34%)
Nov 30, 2015 30.05 30.42 30.05 30.16 1,512 +0.15(+0.49%)
Nov 25, 2015 30.01 30.01 30.01 30.01 26 -0.03(-0.09%)
Nov 24, 2015 29.67 30.04 29.31 30.04 639 -0.01(-0.05%)
Nov 23, 2015 30.51 30.56 29.51 30.06 1,924 -0.35(-1.15%)
Nov 20, 2015 29.50 30.41 29.50 30.41 851 +0.13(+0.43%)
Nov 19, 2015 30.34 30.34 30.27 30.27 220 +0.19(+0.65%)
Nov 17, 2015 29.19 30.08 30.08 30.08 131 +0.51(+1.74%)
Nov 16, 2015 29.59 29.59 29.57 29.57 1,155 +0.14(+0.46%)
Nov 13, 2015 29.43 29.43 29.43 29.43 369 +0.63(+2.18%)
Nov 12, 2015 28.99 28.99 28.80 28.80 535 -0.44(-1.50%)
Nov 11, 2015 30.13 30.13 29.24 29.24 1,305 -0.78(-2.61%)
Nov 10, 2015 30.02 30.02 29.37 30.02 1,054 +0.05(+0.15%)
Nov 09, 2015 29.97 29.97 29.97 29.97 244 +0.34(+1.14%)
Nov 06, 2015 29.03 30.04 29.00 29.64 2,235 +0.10(+0.34%)
Nov 04, 2015 29.54 29.54 29.54 29.54 61 -0.85(-2.79%)
Nov 03, 2015 30.83 30.93 30.38 30.38 852 -0.56(-1.80%)
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.