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 (%)
Jul 29, 2011 27.36 27.43 27.15 27.43 2,469 +0.01(+0.05%)
Jul 28, 2011 27.85 27.85 27.41 27.41 4,484 -0.44(-1.59%)
Jul 27, 2011 28.45 28.45 27.86 27.86 3,003 -0.98(-3.40%)
Jul 26, 2011 28.97 28.97 28.76 28.84 1,536 -0.29(-1.00%)
Jul 25, 2011 29.09 29.13 28.97 29.13 11,605 +0.06(+0.22%)
Jul 22, 2011 29.06 29.19 28.90 29.06 3,567 +0.09(+0.31%)
Jul 21, 2011 28.86 29.02 28.86 28.97 563 +0.41(+1.43%)
Jul 20, 2011 28.49 28.59 28.48 28.57 2,958 +0.14(+0.50%)
Jul 19, 2011 28.15 28.45 28.15 28.42 1,196 +0.47(+1.69%)
Jul 18, 2011 28.08 28.13 27.84 27.95 1,974 -0.38(-1.35%)
Jul 15, 2011 28.53 28.53 28.22 28.33 1,723 -0.01(-0.03%)
Jul 14, 2011 28.82 28.82 28.34 28.34 506 -0.25(-0.87%)
Jul 13, 2011 28.62 28.85 28.59 28.59 2,869 +0.22(+0.78%)
Jul 12, 2011 28.38 28.41 28.33 28.37 3,972 -0.02(-0.06%)
Jul 11, 2011 28.79 28.79 28.35 28.39 1,330 -0.84(-2.86%)
Jul 08, 2011 29.24 29.29 29.07 29.22 4,078 -0.40(-1.35%)
Jul 07, 2011 29.52 29.69 29.52 29.62 4,450 +0.28(+0.94%)
Jul 06, 2011 29.36 29.39 29.17 29.35 9,941 -0.12(-0.41%)
Jul 05, 2011 29.52 29.52 29.44 29.47 2,648 -0.27(-0.91%)
Jul 01, 2011 29.41 29.74 29.40 29.74 3,419 +0.38(+1.30%)
Jun 30, 2011 29.38 29.43 29.34 29.36 11,960 +0.59(+2.04%)
Jun 29, 2011 28.63 28.81 28.62 28.77 1,557 +0.36(+1.28%)
Jun 28, 2011 28.15 28.41 28.15 28.41 2,816 +0.11(+0.38%)
Jun 27, 2011 27.87 28.30 27.87 28.30 781 +0.41(+1.46%)
Jun 24, 2011 27.89 27.89 27.89 27.89 450 -0.15(-0.54%)
Jun 23, 2011 27.83 28.06 27.57 28.04 3,386 -0.47(-1.65%)
Jun 21, 2011 28.18 28.51 28.51 28.51 1,802 +0.43(+1.55%)
Jun 20, 2011 28.08 28.08 28.01 28.08 5,069 +0.03(+0.09%)
Jun 17, 2011 28.15 28.16 28.05 28.05 1,943 +0.22(+0.80%)
Jun 16, 2011 27.71 27.94 27.71 27.83 647 -0.05(-0.16%)
Jun 15, 2011 28.33 28.33 27.83 27.87 4,454 -0.59(-2.06%)
Jun 14, 2011 28.46 28.46 28.46 28.46 225 +0.38(+1.35%)
Jun 13, 2011 28.18 28.18 27.99 28.08 4,430 -0.11(-0.39%)
Jun 10, 2011 28.46 28.46 28.10 28.19 2,478 -0.27(-0.95%)
Jun 09, 2011 28.46 28.46 28.46 28.46 225 +0.07(+0.25%)
Jun 08, 2011 28.63 28.63 28.33 28.39 3,126 -0.44(-1.54%)
Jun 07, 2011 28.62 28.83 28.62 28.83 26,121 +0.46(+1.63%)
Jun 06, 2011 28.72 28.72 28.37 28.37 1,070 -0.28(-0.96%)
Jun 03, 2011 28.73 28.83 28.65 28.65 1,194 +0.21(+0.75%)
May 24, 2011 28.73 28.74 28.41 28.43 1,487 -0.33(-1.13%)
May 23, 2011 28.80 28.80 28.49 28.76 3,934 -0.49(-1.69%)
May 20, 2011 29.10 29.30 29.10 29.25 450 -0.31(-1.05%)
May 19, 2011 29.44 29.57 29.44 29.56 1,599 +0.25(+0.85%)
May 17, 2011 29.25 29.31 29.31 29.31 337 -0.22(-0.75%)
May 16, 2011 29.71 29.73 29.49 29.53 2,921 -0.01(-0.03%)
May 13, 2011 29.87 29.97 29.54 29.54 4,562 -0.40(-1.33%)
May 12, 2011 29.82 29.96 29.82 29.94 4,168 -0.02(-0.07%)
May 11, 2011 30.50 30.50 29.94 29.96 2,651 -0.59(-1.93%)
May 10, 2011 30.39 30.55 30.35 30.55 2,121 +0.61(+2.05%)
May 09, 2011 30.06 30.06 29.87 29.94 948 +0.12(+0.39%)
May 06, 2011 30.04 30.04 29.83 29.83 3,913 +0.08(+0.27%)
May 05, 2011 29.65 29.91 29.60 29.75 5,437 -0.28(-0.95%)
May 04, 2011 30.09 30.09 29.97 30.03 399 -0.64(-2.08%)
May 03, 2011 30.94 30.94 30.57 30.67 1,537 -0.27(-0.86%)
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.