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, 2013 29.32 29.32 29.32 29.32 450 -0.19(-0.64%)
May 30, 2013 29.42 29.67 29.42 29.51 0 +0.36(+1.23%)
May 29, 2013 29.14 29.23 29.05 29.15 6,397 -0.18(-0.60%)
May 28, 2013 29.29 29.33 29.29 29.33 715 +0.12(+0.42%)
May 24, 2013 29.15 29.41 29.15 29.20 0 -0.02(-0.09%)
May 23, 2013 29.08 29.52 29.08 29.23 0 -0.34(-1.15%)
May 22, 2013 30.14 30.14 29.57 29.57 0 -0.63(-2.08%)
May 21, 2013 29.84 30.23 29.78 30.20 0 +0.50(+1.70%)
May 20, 2013 29.64 29.86 29.61 29.69 0 +0.27(+0.91%)
May 17, 2013 29.20 29.43 29.20 29.43 0 +0.13(+0.43%)
May 16, 2013 29.16 29.42 29.16 29.30 2,221 -0.00(-0.01%)
May 15, 2013 29.24 29.30 29.24 29.30 0 +0.55(+1.91%)
May 13, 2013 28.94 28.94 28.69 28.75 0 -0.19(-0.64%)
May 10, 2013 28.65 28.94 28.65 28.94 0 +0.23(+0.81%)
May 09, 2013 28.77 28.77 28.71 28.71 0 -0.48(-1.65%)
May 08, 2013 29.25 29.31 29.12 29.19 0 +0.23(+0.80%)
May 07, 2013 29.04 29.04 28.96 28.96 0 -0.27(-0.91%)
May 03, 2013 28.97 29.22 29.22 29.22 3,266 +0.51(+1.79%)
May 02, 2013 28.71 28.71 28.71 28.71 0 +0.19(+0.66%)
May 01, 2013 28.52 28.52 28.52 28.52 0 -0.23(-0.80%)
Apr 30, 2013 28.85 28.85 28.61 28.75 0 -0.17(-0.58%)
Apr 29, 2013 28.70 28.97 28.70 28.92 4,248 +0.27(+0.93%)
Apr 26, 2013 28.65 28.65 28.65 28.65 286 -0.32(-1.11%)
Apr 25, 2013 28.81 28.97 28.81 28.97 563 +0.28(+0.96%)
Apr 24, 2013 28.39 28.70 28.35 28.70 0 +0.68(+2.44%)
Apr 23, 2013 28.02 28.06 28.02 28.02 337 +0.22(+0.79%)
Apr 22, 2013 27.67 27.80 27.58 27.80 1,146 +0.66(+2.43%)
Apr 19, 2013 27.14 27.14 27.14 27.14 1,824 +0.34(+1.26%)
Apr 18, 2013 27.11 27.11 26.80 26.80 3,328 -0.17(-0.63%)
Apr 17, 2013 27.42 27.42 26.97 26.97 1,462 -0.71(-2.57%)
Apr 16, 2013 27.64 27.68 27.64 27.68 450 +0.05(+0.16%)
Apr 15, 2013 28.18 28.18 27.62 27.63 3,326 -0.93(-3.27%)
Apr 12, 2013 28.48 28.57 28.43 28.57 1,257 -0.11(-0.38%)
Apr 11, 2013 28.77 28.77 28.67 28.67 563 -0.08(-0.27%)
Apr 10, 2013 28.33 28.75 28.33 28.75 1,590 +0.55(+1.95%)
Apr 09, 2013 27.86 28.20 27.86 28.20 2,140 +0.43(+1.53%)
Apr 08, 2013 27.65 27.82 27.65 27.78 2,481 +0.16(+0.58%)
Apr 05, 2013 27.50 27.70 27.50 27.62 4,375 -0.11(-0.38%)
Apr 04, 2013 27.71 27.72 27.60 27.72 4,287 -0.24(-0.86%)
Apr 03, 2013 28.20 28.20 27.96 27.96 675 -0.17(-0.60%)
Apr 02, 2013 28.22 28.25 28.13 28.13 1,766 -0.06(-0.22%)
Apr 01, 2013 28.33 28.33 28.19 28.19 2,096 -0.20(-0.69%)
Mar 27, 2013 28.39 28.39 28.39 28.39 225 -0.46(-1.60%)
Mar 26, 2013 28.85 28.85 28.85 28.85 225 +0.02(+0.06%)
Mar 25, 2013 29.02 29.02 28.83 28.83 594 -0.16(-0.55%)
Mar 22, 2013 28.95 29.15 28.92 28.99 957 +0.20(+0.69%)
Mar 21, 2013 28.86 28.87 28.73 28.79 733 -0.38(-1.29%)
Mar 20, 2013 29.17 29.17 29.17 29.17 112 +0.31(+1.08%)
Mar 19, 2013 29.12 29.12 28.85 28.86 1,770 -0.20(-0.70%)
Mar 18, 2013 29.28 29.28 29.06 29.06 732 -0.50(-1.68%)
Mar 15, 2013 29.76 29.76 29.49 29.56 2,122 -0.18(-0.60%)
Mar 14, 2013 29.45 29.74 29.35 29.74 2,922 +0.36(+1.21%)
Mar 13, 2013 29.31 29.38 29.29 29.38 2,161 +0.08(+0.27%)
Mar 12, 2013 29.43 29.43 29.14 29.30 3,379 +0.03(+0.09%)
Mar 11, 2013 29.11 29.29 29.11 29.28 2,567 +0.17(+0.58%)
Mar 08, 2013 29.10 29.22 29.10 29.11 813 +0.10(+0.33%)
Mar 07, 2013 29.07 29.20 29.01 29.01 1,239 +0.09(+0.31%)
Mar 05, 2013 28.84 28.92 28.92 28.92 901 +0.15(+0.53%)
Mar 04, 2013 28.41 28.77 28.41 28.77 1,551 +0.34(+1.18%)
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.