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 (%)
May 31, 2012 21.96 22.26 21.93 22.26 21,313 -0.03(-0.14%)
May 30, 2012 22.28 22.35 22.28 22.30 1,173 -0.36(-1.61%)
May 29, 2012 22.59 22.68 22.57 22.66 1,396 +0.22(+0.98%)
May 25, 2012 22.44 22.44 22.44 22.44 653 +0.04(+0.20%)
May 24, 2012 22.48 22.48 22.33 22.40 1,301 +0.31(+1.42%)
May 23, 2012 22.23 22.24 22.07 22.08 3,041 -0.44(-1.95%)
May 22, 2012 22.41 22.64 22.41 22.52 2,209 +0.23(+1.04%)
May 21, 2012 22.16 22.31 21.97 22.29 2,171 +0.18(+0.83%)
May 17, 2012 22.05 22.10 22.10 22.10 563 -0.36(-1.62%)
May 16, 2012 22.64 22.68 22.44 22.47 901 -0.17(-0.75%)
May 15, 2012 22.69 22.69 22.64 22.64 3,717 -0.27(-1.20%)
May 14, 2012 22.77 22.91 22.72 22.91 4,850 -0.36(-1.55%)
May 11, 2012 23.27 23.27 23.27 23.27 337 -0.07(-0.32%)
May 10, 2012 23.31 23.35 23.31 23.35 5,114 +0.04(+0.19%)
May 09, 2012 23.20 23.30 23.20 23.30 1,315 -0.25(-1.06%)
May 08, 2012 23.57 23.57 23.24 23.55 688 -0.18(-0.75%)
May 07, 2012 23.65 23.79 23.65 23.73 3,112 -0.08(-0.34%)
May 04, 2012 23.77 23.81 23.77 23.81 337 -0.16(-0.67%)
May 03, 2012 24.30 24.30 23.97 23.97 428 -0.56(-2.27%)
May 01, 2012 24.33 24.52 24.52 24.52 1,802 +0.55(+2.29%)
Apr 30, 2012 24.16 24.16 23.93 23.98 1,372 -0.12(-0.52%)
Apr 27, 2012 23.96 24.10 23.96 24.10 1,419 +0.29(+1.23%)
Apr 25, 2012 23.83 23.81 23.81 23.81 1,464 +0.02(+0.08%)
Apr 24, 2012 23.79 23.79 23.79 23.79 506 +0.34(+1.46%)
Apr 23, 2012 23.62 23.62 23.45 23.45 788 -0.61(-2.53%)
Apr 20, 2012 24.06 24.06 24.06 24.06 225 +0.32(+1.35%)
Apr 19, 2012 23.82 23.82 23.65 23.74 2,376 -0.24(-1.00%)
Apr 18, 2012 23.98 23.98 23.98 23.98 337 -0.25(-1.03%)
Apr 17, 2012 24.18 24.22 24.18 24.22 1,165 +0.40(+1.68%)
Apr 16, 2012 23.52 23.83 23.52 23.83 901 +0.26(+1.09%)
Apr 13, 2012 23.77 23.78 23.54 23.57 3,555 -0.21(-0.90%)
Apr 12, 2012 23.60 23.78 23.60 23.78 822 +0.28(+1.21%)
Apr 11, 2012 23.52 23.52 23.50 23.50 1,013 +0.38(+1.62%)
Apr 10, 2012 23.49 23.49 23.12 23.12 876 -0.43(-1.82%)
Apr 09, 2012 23.61 23.64 23.55 23.55 687 -0.44(-1.85%)
Apr 05, 2012 24.09 24.09 23.98 23.99 1,329 -0.29(-1.21%)
Apr 04, 2012 24.29 24.29 24.29 24.29 112 -0.39(-1.58%)
Apr 03, 2012 24.72 24.72 24.68 24.68 619 -0.36(-1.42%)
Apr 02, 2012 24.73 25.03 24.73 25.03 752 +0.36(+1.48%)
Mar 29, 2012 24.67 24.67 24.67 24.67 0 -0.22(-0.89%)
Mar 28, 2012 25.22 25.22 24.89 24.89 940 -0.43(-1.68%)
Mar 27, 2012 25.29 25.35 25.29 25.32 4,823 -0.01(-0.04%)
Mar 26, 2012 25.30 25.33 25.30 25.33 1,013 +0.43(+1.72%)
Mar 23, 2012 24.81 24.90 24.81 24.90 2,478 +0.14(+0.57%)
Mar 22, 2012 24.72 24.76 24.64 24.76 1,464 -0.28(-1.13%)
Mar 21, 2012 25.04 25.04 25.04 25.04 112 -0.06(-0.24%)
Mar 20, 2012 25.12 25.12 25.10 25.10 788 -0.42(-1.66%)
Mar 19, 2012 25.39 25.53 25.39 25.53 1,000 +0.11(+0.44%)
Mar 16, 2012 25.43 25.45 25.41 25.41 2,027 -0.04(-0.15%)
Mar 15, 2012 25.45 25.45 25.45 25.45 225 +0.30(+1.19%)
Mar 14, 2012 25.31 25.31 25.12 25.15 1,641 -0.25(-0.99%)
Mar 13, 2012 25.11 25.41 25.08 25.41 1,226 +0.47(+1.89%)
Mar 12, 2012 24.94 24.94 24.84 24.93 3,013 -0.00(-0.00%)
Mar 09, 2012 24.85 25.06 24.74 24.94 8,924 -0.07(-0.27%)
Mar 08, 2012 24.80 25.00 24.80 25.00 1,661 +0.64(+2.61%)
Mar 07, 2012 24.22 24.37 24.22 24.37 337 +0.23(+0.96%)
Mar 06, 2012 24.52 24.52 24.14 24.14 789 -0.81(-3.26%)
Mar 05, 2012 24.95 24.95 24.86 24.95 1,007 -0.22(-0.86%)
Mar 02, 2012 25.14 25.17 25.05 25.17 901 -0.21(-0.84%)
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.