Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.90 +2.55 (+2.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.96 41.06 40.96 41.01 2,338 +0.20(+0.48%)
Mar 28, 2019 40.65 40.81 40.56 40.81 1,906 -0.18(-0.45%)
Mar 27, 2019 41.01 41.01 40.78 41.00 4,574 +0.09(+0.22%)
Mar 26, 2019 41.03 41.09 40.84 40.91 2,871 +0.06(+0.14%)
Mar 25, 2019 40.85 40.87 40.66 40.85 3,468 -0.19(-0.46%)
Mar 22, 2019 41.73 41.73 40.82 41.04 2,232 -1.31(-3.08%)
Mar 21, 2019 41.93 42.34 41.91 42.34 1,138 +0.02(+0.05%)
Mar 20, 2019 42.03 42.32 41.82 42.32 567 +0.21(+0.49%)
Mar 19, 2019 42.15 42.24 42.10 42.12 755 +0.37(+0.88%)
Mar 18, 2019 41.77 41.77 41.73 41.75 8,583 -0.05(-0.11%)
Mar 15, 2019 41.70 41.85 41.70 41.80 1,171 +0.40(+0.96%)
Mar 14, 2019 41.38 41.40 41.38 41.40 567 -0.23(-0.55%)
Mar 13, 2019 41.63 41.66 41.52 41.63 2,667 +0.01(+0.02%)
Mar 12, 2019 41.62 41.62 41.62 41.62 780 +0.15(+0.37%)
Mar 11, 2019 40.79 41.46 40.79 41.46 880 +0.68(+1.66%)
Mar 08, 2019 40.69 40.84 40.59 40.79 2,876 -0.27(-0.66%)
Mar 07, 2019 41.37 41.37 41.03 41.06 1,250 -0.43(-1.04%)
Mar 06, 2019 41.49 41.50 41.49 41.49 715 -0.68(-1.61%)
Mar 05, 2019 42.14 42.23 42.09 42.17 3,987 -0.15(-0.35%)
Mar 04, 2019 42.30 42.32 42.30 42.32 1,719 -0.27(-0.64%)
Mar 01, 2019 42.82 42.85 42.50 42.60 1,917 -0.01(-0.02%)
Feb 28, 2019 42.64 42.64 42.57 42.60 1,031 -0.42(-0.98%)
Feb 27, 2019 42.88 43.03 42.88 43.03 1,269 +0.21(+0.50%)
Feb 26, 2019 42.97 42.97 42.81 42.81 528 -0.19(-0.45%)
Feb 25, 2019 42.98 43.08 42.98 43.01 1,680 +0.37(+0.87%)
Feb 22, 2019 42.53 42.63 42.50 42.63 4,048 +0.23(+0.55%)
Feb 21, 2019 42.49 42.49 42.40 42.40 1,705 -0.33(-0.77%)
Feb 20, 2019 42.59 42.75 42.59 42.73 3,751 +0.13(+0.31%)
Feb 19, 2019 42.17 42.60 42.17 42.60 1,227 +0.17(+0.40%)
Feb 15, 2019 42.37 42.43 42.37 42.43 745 +0.31(+0.74%)
Feb 14, 2019 41.98 42.14 41.96 42.12 7,002 +0.35(+0.84%)
Feb 13, 2019 41.67 41.77 41.67 41.76 1,165 +0.28(+0.68%)
Feb 12, 2019 41.41 41.48 41.40 41.48 2,337 +0.45(+1.09%)
Feb 11, 2019 40.96 41.07 40.96 41.04 904 +0.05(+0.11%)
Feb 08, 2019 40.69 40.99 40.61 40.99 1,384 -0.24(-0.57%)
Feb 07, 2019 41.43 41.43 41.17 41.23 2,498 -0.86(-2.05%)
Feb 06, 2019 42.08 42.10 42.07 42.09 1,709 +0.35(+0.85%)
Feb 05, 2019 41.64 41.75 41.64 41.74 1,112 +0.21(+0.51%)
Feb 04, 2019 41.52 41.52 41.52 41.52 664 +0.07(+0.18%)
Feb 01, 2019 41.56 41.58 41.45 41.45 2,556 -0.14(-0.33%)
Jan 31, 2019 40.80 41.68 40.80 41.59 2,972 +0.57(+1.39%)
Jan 30, 2019 40.61 41.03 40.61 41.02 1,311 +0.40(+0.99%)
Jan 29, 2019 40.71 40.71 40.61 40.61 1,567 +0.08(+0.19%)
Jan 28, 2019 40.44 40.54 40.30 40.54 1,061 -0.15(-0.37%)
Jan 25, 2019 40.64 40.70 40.61 40.69 1,704 +0.87(+2.18%)
Jan 24, 2019 39.41 39.84 39.41 39.82 2,296 +0.76(+1.96%)
Jan 23, 2019 39.64 39.64 39.04 39.06 2,213 -0.22(-0.56%)
Jan 22, 2019 39.71 39.71 39.25 39.28 1,798 -0.69(-1.73%)
Jan 18, 2019 39.89 40.03 39.89 39.97 745 +0.88(+2.24%)
Jan 17, 2019 39.06 39.11 39.06 39.09 2,079 -0.03(-0.08%)
Jan 16, 2019 38.95 39.15 38.95 39.12 6,690 +0.32(+0.82%)
Jan 15, 2019 38.73 38.89 38.73 38.80 1,884 -0.18(-0.47%)
Jan 14, 2019 38.86 39.05 38.86 38.98 800 -0.02(-0.05%)
Jan 11, 2019 38.79 39.02 38.79 39.00 2,343 -0.02(-0.06%)
Jan 10, 2019 39.01 39.21 39.01 39.03 972 +0.01(+0.01%)
Jan 09, 2019 39.02 39.02 38.88 39.02 1,360 +0.86(+2.25%)
Jan 08, 2019 38.27 38.31 38.15 38.16 1,738 +0.50(+1.32%)
Jan 07, 2019 37.55 37.67 37.55 37.67 577 +0.33(+0.88%)
Jan 04, 2019 36.80 37.34 36.80 37.34 2,130 +1.17(+3.24%)
Jan 03, 2019 36.18 36.19 36.15 36.17 1,102 -0.61(-1.65%)
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.