Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

126.00 +2.65 (+2.15%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.60 25.60 25.37 25.37 792 -0.44(-1.69%)
Sep 27, 2012 25.58 25.80 25.58 25.80 10,941 +0.47(+1.87%)
Sep 26, 2012 25.35 25.51 25.33 25.33 1,825 -0.36(-1.41%)
Sep 25, 2012 26.14 26.14 25.69 25.69 1,489 -0.33(-1.26%)
Sep 24, 2012 25.91 26.21 25.91 26.02 804 -0.29(-1.10%)
Sep 21, 2012 26.32 26.54 26.31 26.31 7,792 +0.11(+0.44%)
Sep 20, 2012 26.14 26.19 26.14 26.19 336 -0.17(-0.64%)
Sep 18, 2012 26.37 26.36 26.36 26.36 4,870 -0.10(-0.37%)
Sep 17, 2012 26.55 26.55 26.46 26.46 566 -0.23(-0.86%)
Sep 14, 2012 26.61 26.89 26.61 26.69 1,755 +0.42(+1.61%)
Sep 13, 2012 25.94 26.28 25.94 26.26 2,741 +0.30(+1.16%)
Sep 12, 2012 25.96 25.96 25.96 25.96 566 +0.34(+1.31%)
Sep 11, 2012 25.63 25.63 25.63 25.63 129 -0.04(-0.17%)
Sep 10, 2012 25.71 25.86 25.65 25.67 2,381 +0.06(+0.24%)
Sep 07, 2012 25.60 25.65 25.60 25.61 1,132 +0.33(+1.29%)
Sep 06, 2012 24.92 25.28 24.92 25.28 1,329 +0.64(+2.58%)
Sep 05, 2012 24.72 24.74 24.64 24.65 919 +0.05(+0.22%)
Sep 04, 2012 24.60 24.60 24.60 24.60 436 -0.02(-0.07%)
Aug 31, 2012 24.61 24.61 24.61 24.61 226 -0.26(-1.03%)
Aug 27, 2012 24.82 24.87 24.87 24.87 339 +0.05(+0.21%)
Aug 23, 2012 24.82 24.82 24.82 24.82 453 -0.17(-0.67%)
Aug 22, 2012 24.98 24.98 24.98 24.98 2,265 -0.05(-0.21%)
Aug 21, 2012 25.26 25.26 25.04 25.04 5,223 +0.11(+0.43%)
Aug 20, 2012 24.99 24.99 24.93 24.93 792 -0.18(-0.70%)
Aug 17, 2012 25.03 25.21 25.03 25.11 1,392 +0.04(+0.18%)
Aug 16, 2012 24.90 25.06 24.90 25.06 1,993 +0.45(+1.83%)
Aug 15, 2012 24.61 24.61 24.53 24.61 1,806 +0.07(+0.28%)
Aug 14, 2012 24.54 24.54 24.54 24.54 396 +0.07(+0.28%)
Aug 13, 2012 24.43 24.49 24.43 24.47 1,648 -0.09(-0.35%)
Aug 10, 2012 24.56 24.56 24.56 24.56 226 +0.05(+0.22%)
Aug 09, 2012 24.50 24.51 24.50 24.51 453 +0.01(+0.04%)
Aug 08, 2012 24.43 24.50 24.43 24.50 226 -0.22(-0.89%)
Aug 07, 2012 24.70 24.72 24.64 24.72 792 +0.16(+0.65%)
Aug 06, 2012 24.43 24.56 24.43 24.56 1,240 +0.46(+1.91%)
Aug 03, 2012 23.84 24.15 23.84 24.10 3,696 +0.85(+3.64%)
Aug 02, 2012 23.42 23.42 23.25 23.25 824 -0.23(-0.98%)
Aug 01, 2012 23.48 23.48 23.48 23.48 572 -0.05(-0.22%)
Jul 31, 2012 23.59 23.59 23.54 23.54 339 -0.01(-0.05%)
Jul 30, 2012 23.42 23.55 23.41 23.55 1,440 +0.19(+0.81%)
Jul 27, 2012 23.21 23.40 23.21 23.36 2,375 +0.51(+2.24%)
Jul 26, 2012 22.86 22.86 22.78 22.85 736 +0.55(+2.45%)
Jul 24, 2012 22.29 22.30 22.30 22.30 226 -0.20(-0.90%)
Jul 23, 2012 22.44 22.50 22.44 22.50 736 -0.42(-1.85%)
Jul 20, 2012 22.98 23.00 22.93 22.93 2,027 -0.35(-1.52%)
Jul 19, 2012 23.29 23.31 23.28 23.28 1,359 -0.03(-0.11%)
Jul 18, 2012 23.23 23.45 23.23 23.31 792 +0.06(+0.27%)
Jul 17, 2012 23.25 23.27 23.24 23.24 1,359 -0.01(-0.04%)
Jul 16, 2012 23.25 23.25 23.25 23.25 148 -0.01(-0.04%)
Jul 13, 2012 23.26 23.26 23.26 23.26 1,132 +0.30(+1.31%)
Jul 12, 2012 22.71 22.96 22.71 22.96 2,469 -0.12(-0.54%)
Jul 11, 2012 23.18 23.18 22.94 23.09 1,370 -0.07(-0.31%)
Jul 10, 2012 23.16 23.16 23.16 23.16 455 -0.31(-1.34%)
Jul 06, 2012 23.45 23.47 23.47 23.47 792 -0.36(-1.53%)
Jul 05, 2012 23.78 23.87 23.77 23.84 4,362 +0.16(+0.67%)
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.