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 (%)
Jun 30, 2016 30.59 32.12 30.59 32.12 1,641 +1.28(+4.14%)
Jun 28, 2016 30.11 30.84 30.84 30.84 20 +1.00(+3.36%)
Jun 27, 2016 31.05 31.05 29.84 29.84 745 -1.44(-4.60%)
Jun 24, 2016 30.95 31.75 30.95 31.28 748 -2.51(-7.42%)
Jun 23, 2016 33.15 33.78 33.15 33.78 2,527 +0.58(+1.76%)
Jun 22, 2016 33.20 33.20 33.20 33.20 126 +0.04(+0.13%)
Jun 21, 2016 32.51 33.16 32.51 33.16 1,286 +0.64(+1.96%)
Jun 17, 2016 32.71 32.52 32.52 32.52 28 +0.80(+2.54%)
Jun 16, 2016 31.71 31.72 31.55 31.72 1,800 -0.67(-2.06%)
Jun 15, 2016 32.22 32.59 32.01 32.38 14,468 +0.56(+1.75%)
Jun 14, 2016 32.21 32.21 31.65 31.82 8,191 -0.79(-2.41%)
Jun 13, 2016 32.61 32.61 32.61 32.61 385 -0.41(-1.24%)
Jun 10, 2016 33.30 33.31 32.90 33.02 1,289 -0.75(-2.23%)
Jun 08, 2016 33.83 33.77 33.77 33.77 73 +0.14(+0.42%)
Jun 07, 2016 33.72 34.06 33.49 33.63 96,085 -0.25(-0.74%)
Jun 06, 2016 33.40 33.88 33.03 33.88 1,333 +0.71(+2.13%)
Jun 03, 2016 33.04 33.37 33.01 33.18 4,165 -0.09(-0.27%)
Jun 02, 2016 33.11 33.39 33.08 33.27 4,554 +0.05(+0.14%)
Jun 01, 2016 32.74 33.41 32.74 33.22 3,720 -0.14(-0.41%)
May 31, 2016 33.70 33.70 33.11 33.36 6,037 +0.00(+0.01%)
May 27, 2016 32.97 33.35 33.35 33.35 6,574 +0.20(+0.61%)
May 26, 2016 33.50 33.50 33.11 33.15 933 -0.09(-0.27%)
May 25, 2016 32.97 33.46 32.86 33.24 1,112 -0.19(-0.57%)
May 24, 2016 32.04 33.43 32.04 33.43 2,920 +1.38(+4.30%)
May 20, 2016 31.68 32.05 32.05 32.05 142 -0.24(-0.73%)
May 19, 2016 32.29 32.29 32.29 32.29 459 +0.30(+0.94%)
May 18, 2016 32.30 32.30 31.99 31.99 564 -0.17(-0.52%)
May 17, 2016 32.36 32.42 32.13 32.16 4,105 -0.37(-1.14%)
May 16, 2016 31.82 32.74 31.82 32.53 5,079 +0.08(+0.25%)
May 13, 2016 32.61 33.12 32.45 32.45 17,389 -0.73(-2.20%)
May 12, 2016 32.83 33.42 32.83 33.18 6,887 +0.19(+0.58%)
May 11, 2016 32.81 33.27 32.72 32.98 10,486 +0.27(+0.81%)
May 10, 2016 32.79 32.89 32.68 32.72 3,029 +0.14(+0.41%)
May 06, 2016 32.49 32.58 32.58 32.58 27 -0.26(-0.78%)
May 05, 2016 32.84 32.84 32.84 32.84 289 +0.29(+0.90%)
May 04, 2016 33.04 33.04 32.55 32.55 5,973 -0.68(-2.03%)
May 03, 2016 33.22 33.22 33.22 33.22 55,142 +0.05(+0.14%)
Apr 29, 2016 33.18 33.17 33.17 33.17 32 -0.00(-0.01%)
Apr 27, 2016 32.55 33.18 33.18 33.18 132 +0.41(+1.26%)
Apr 26, 2016 32.08 32.97 32.01 32.76 2,069 +0.73(+2.27%)
Apr 25, 2016 33.18 33.18 32.04 32.04 1,070 -1.43(-4.28%)
Apr 22, 2016 33.87 33.87 33.47 33.47 702 +0.32(+0.96%)
Apr 21, 2016 32.86 33.15 32.86 33.15 580 +0.63(+1.93%)
Apr 20, 2016 32.52 32.52 32.52 32.52 269 -0.45(-1.35%)
Apr 19, 2016 32.07 32.97 32.07 32.97 775 +0.95(+2.96%)
Apr 15, 2016 32.02 32.02 32.02 32.02 26 -0.08(-0.25%)
Apr 14, 2016 32.69 32.69 32.08 32.10 1,998 +0.01(+0.05%)
Apr 13, 2016 32.34 32.34 32.08 32.08 535 +0.72(+2.31%)
Apr 12, 2016 31.25 31.56 31.23 31.36 2,525 +0.06(+0.20%)
Apr 11, 2016 31.18 31.78 31.18 31.30 3,375 +0.11(+0.36%)
Apr 08, 2016 31.46 31.46 30.91 31.18 2,819 +0.19(+0.61%)
Apr 07, 2016 30.99 30.99 30.99 30.99 132 -0.18(-0.59%)
Apr 06, 2016 31.16 31.33 31.16 31.18 1,325 -0.15(-0.47%)
Apr 04, 2016 32.10 31.32 31.32 31.32 9,313 -0.39(-1.24%)
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.