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, 2017 39.74 40.02 39.63 39.78 3,267 +0.27(+0.68%)
May 30, 2017 39.70 39.77 39.43 39.51 22,352 -0.18(-0.47%)
May 26, 2017 39.76 39.76 39.70 39.70 654 +0.36(+0.92%)
May 24, 2017 39.33 39.33 39.33 11 -0.39(-0.98%)
May 23, 2017 39.55 39.72 39.55 39.72 1,964 +0.35(+0.89%)
May 22, 2017 39.05 39.40 39.01 39.37 2,474 +0.23(+0.59%)
May 19, 2017 38.78 40.02 38.78 39.14 1,414 +0.37(+0.95%)
May 18, 2017 39.00 39.00 38.77 38.77 737 -0.16(-0.40%)
May 17, 2017 39.30 39.30 38.87 38.93 3,299 -0.66(-1.68%)
May 16, 2017 39.45 39.59 39.45 39.59 718 +0.16(+0.40%)
May 12, 2017 39.44 39.44 39.44 1 +0.01(+0.02%)
May 11, 2017 40.67 40.94 39.15 39.43 4,777 -0.64(-1.60%)
May 10, 2017 40.07 40.07 39.89 40.07 658 +0.15(+0.38%)
May 09, 2017 40.03 40.06 39.92 39.92 1,404 -1.02(-2.50%)
May 05, 2017 40.94 40.94 40.94 197 +1.36(+3.44%)
May 03, 2017 39.58 39.58 39.58 1 -0.89(-2.20%)
May 02, 2017 40.56 40.56 40.35 40.47 8,372 +0.48(+1.21%)
May 01, 2017 40.62 41.33 39.97 39.99 4,156 +0.13(+0.32%)
Apr 28, 2017 41.35 41.35 39.86 39.86 4,145 -0.54(-1.33%)
Apr 27, 2017 41.04 41.04 40.40 40.40 6,289 +0.21(+0.52%)
Apr 26, 2017 39.82 40.53 39.82 40.19 1,459 -0.18(-0.45%)
Apr 25, 2017 40.42 40.43 40.12 40.37 23,291 +0.38(+0.95%)
Apr 24, 2017 41.00 41.00 39.54 39.99 8,267 +1.45(+3.75%)
Apr 21, 2017 38.58 38.60 38.54 38.54 2,000 +0.04(+0.10%)
Apr 20, 2017 38.41 38.71 38.41 38.51 3,638 +0.71(+1.88%)
Apr 19, 2017 37.80 37.80 37.80 37.80 391 -0.10(-0.26%)
Apr 18, 2017 37.74 37.90 37.74 37.90 11,074 +0.27(+0.71%)
Apr 17, 2017 37.63 37.63 37.63 37.63 193 -0.22(-0.58%)
Apr 13, 2017 37.74 37.98 37.74 37.85 5,047 -0.05(-0.12%)
Apr 12, 2017 38.12 38.12 37.82 37.90 2,280 -0.47(-1.22%)
Apr 11, 2017 38.08 38.38 38.02 38.36 111,862 +0.02(+0.06%)
Apr 10, 2017 39.22 39.22 38.16 38.34 4,404 -0.03(-0.07%)
Apr 07, 2017 38.60 38.60 38.13 38.36 1,051 +0.30(+0.80%)
Apr 06, 2017 38.10 38.26 37.88 38.06 4,035 +0.01(+0.02%)
Apr 05, 2017 38.00 38.05 37.63 38.05 9,590 -0.30(-0.79%)
Apr 04, 2017 38.41 38.41 38.36 38.36 280 -0.01(-0.02%)
Apr 03, 2017 38.79 38.87 37.92 38.36 8,347 -0.31(-0.81%)
Mar 31, 2017 38.61 38.74 38.61 38.68 1,893 +0.27(+0.71%)
Mar 30, 2017 38.30 38.55 38.28 38.40 6,185 +0.11(+0.30%)
Mar 29, 2017 37.94 38.55 37.94 38.29 2,688 +0.13(+0.33%)
Mar 28, 2017 37.83 38.23 37.82 38.16 13,380 +0.22(+0.59%)
Mar 27, 2017 39.36 39.36 37.36 37.94 18,821 +0.18(+0.46%)
Mar 24, 2017 37.40 37.96 37.40 37.77 1,038 -0.54(-1.42%)
Mar 23, 2017 37.59 38.31 37.59 38.31 1,125 +0.93(+2.48%)
Mar 22, 2017 37.90 37.90 37.38 37.38 1,984 -0.96(-2.49%)
Mar 21, 2017 38.72 38.72 38.22 38.34 2,070 +0.20(+0.53%)
Mar 20, 2017 38.09 38.31 38.09 38.14 2,639 +0.15(+0.39%)
Mar 17, 2017 38.75 38.75 37.93 37.99 3,480 -0.09(-0.24%)
Mar 16, 2017 37.85 38.19 37.85 38.08 4,377 +0.20(+0.54%)
Mar 15, 2017 37.87 38.10 37.20 37.88 7,882 +0.79(+2.14%)
Mar 14, 2017 37.09 37.21 37.06 37.08 7,204 -0.54(-1.42%)
Mar 13, 2017 37.60 37.96 37.39 37.62 17,344 +0.17(+0.44%)
Mar 10, 2017 37.16 37.82 37.16 37.45 18,862 +0.48(+1.30%)
Mar 09, 2017 37.07 37.37 36.97 36.97 25,170 -0.18(-0.50%)
Mar 08, 2017 37.29 37.30 37.09 37.16 52,089 -0.09(-0.24%)
Mar 07, 2017 37.39 37.52 37.13 37.25 8,854 -0.01(-0.03%)
Mar 06, 2017 37.62 37.66 37.24 37.26 12,115 -0.28(-0.74%)
Mar 03, 2017 37.54 37.73 37.41 37.54 12,699 -0.07(-0.20%)
Mar 02, 2017 37.98 38.11 37.50 37.61 25,473 -0.66(-1.74%)
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.