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, 2019 40.99 40.99 40.96 40.96 2,854 -0.67(-1.61%)
May 30, 2019 41.72 41.72 41.63 41.63 354 +0.13(+0.31%)
May 29, 2019 41.65 41.72 41.46 41.50 975 -0.57(-1.36%)
May 28, 2019 42.09 42.09 42.07 42.07 1,132 +0.06(+0.14%)
May 24, 2019 42.09 42.09 42.01 42.01 317 +0.38(+0.92%)
May 23, 2019 41.71 41.71 41.48 41.63 1,487 -0.72(-1.71%)
May 22, 2019 42.66 42.66 42.35 42.35 1,864 -0.41(-0.95%)
May 21, 2019 42.59 42.76 42.59 42.76 526 +0.47(+1.11%)
May 20, 2019 42.43 42.44 42.29 42.29 1,078 -0.52(-1.20%)
May 17, 2019 42.91 43.14 42.81 42.81 1,057 -0.49(-1.14%)
May 16, 2019 43.41 43.41 43.30 43.30 360 +0.30(+0.70%)
May 15, 2019 42.33 43.00 42.33 43.00 2,032 +0.33(+0.78%)
May 14, 2019 42.67 42.67 42.67 42.67 551 +0.70(+1.66%)
May 13, 2019 42.10 42.14 41.97 41.97 1,251 -0.85(-1.98%)
May 10, 2019 42.82 42.82 42.82 42.82 739 -0.46(-1.07%)
May 09, 2019 43.05 43.28 43.05 43.28 1,483 -0.32(-0.72%)
May 08, 2019 43.60 43.60 43.41 43.60 547 +0.21(+0.48%)
May 07, 2019 43.58 43.59 43.39 43.39 1,077 -0.02(-0.04%)
May 06, 2019 43.02 43.40 42.96 43.40 2,406 -0.22(-0.51%)
May 03, 2019 43.28 43.64 43.28 43.63 2,748 +0.44(+1.01%)
May 02, 2019 43.23 43.47 43.19 43.19 5,859 -0.84(-1.90%)
May 01, 2019 44.09 44.29 44.03 44.03 3,441 +0.35(+0.80%)
Apr 30, 2019 43.59 43.71 43.53 43.68 3,364 +0.20(+0.46%)
Apr 29, 2019 43.44 43.54 43.32 43.48 2,063 -0.14(-0.32%)
Apr 26, 2019 43.26 43.62 43.26 43.62 528 +0.15(+0.33%)
Apr 25, 2019 43.54 43.54 43.44 43.47 2,120 -0.37(-0.85%)
Apr 24, 2019 43.84 43.85 43.84 43.85 560 -0.01(-0.03%)
Apr 23, 2019 43.70 43.86 43.70 43.86 866 +0.01(+0.03%)
Apr 22, 2019 43.77 43.85 43.77 43.85 1,304 -0.06(-0.13%)
Apr 18, 2019 43.99 43.99 43.86 43.91 1,057 +0.16(+0.37%)
Apr 17, 2019 43.76 43.76 43.69 43.74 1,103 +0.38(+0.88%)
Apr 16, 2019 43.32 43.36 43.29 43.36 1,131 +0.29(+0.67%)
Apr 15, 2019 43.15 43.15 43.03 43.08 2,049 -0.07(-0.17%)
Apr 12, 2019 43.11 43.15 43.06 43.15 1,479 +0.50(+1.18%)
Apr 11, 2019 42.84 42.84 42.65 42.65 921 -0.21(-0.49%)
Apr 10, 2019 42.69 42.90 42.69 42.86 1,481 +0.05(+0.12%)
Apr 09, 2019 43.04 43.04 42.80 42.81 1,125 -0.24(-0.57%)
Apr 08, 2019 43.04 43.10 43.02 43.05 1,474 +0.00(+0.00%)
Apr 05, 2019 43.01 43.05 43.00 43.05 2,748 +0.32(+0.75%)
Apr 04, 2019 42.73 42.73 42.63 42.73 4,067 +0.06(+0.14%)
Apr 03, 2019 42.69 42.69 42.67 42.67 1,246 +0.72(+1.73%)
Apr 02, 2019 42.06 42.06 41.85 41.95 2,785 +0.11(+0.27%)
Apr 01, 2019 41.80 41.84 41.75 41.83 3,692 +0.60(+1.45%)
Mar 29, 2019 41.18 41.29 41.18 41.24 2,325 +0.20(+0.48%)
Mar 28, 2019 40.88 41.04 40.78 41.04 1,896 -0.19(-0.45%)
Mar 27, 2019 41.24 41.24 41.00 41.22 4,549 +0.09(+0.22%)
Mar 26, 2019 41.26 41.31 41.06 41.13 2,856 +0.06(+0.14%)
Mar 25, 2019 41.08 41.09 40.89 41.08 3,449 -0.19(-0.46%)
Mar 22, 2019 41.96 41.96 41.05 41.27 2,219 -1.31(-3.08%)
Mar 21, 2019 42.16 42.58 42.15 42.58 1,132 +0.02(+0.05%)
Mar 20, 2019 42.26 42.56 42.05 42.56 564 +0.21(+0.49%)
Mar 19, 2019 42.39 42.47 42.33 42.35 751 +0.37(+0.88%)
Mar 18, 2019 42.00 42.00 41.96 41.98 8,536 -0.05(-0.11%)
Mar 15, 2019 41.93 42.08 41.93 42.03 1,165 +0.40(+0.96%)
Mar 14, 2019 41.61 41.63 41.61 41.63 564 -0.23(-0.55%)
Mar 13, 2019 41.86 41.89 41.74 41.86 2,653 +0.01(+0.02%)
Mar 12, 2019 41.85 41.85 41.85 41.85 776 +0.15(+0.37%)
Mar 11, 2019 41.02 41.69 41.02 41.69 875 +0.68(+1.66%)
Mar 08, 2019 40.91 41.06 40.81 41.01 2,860 -0.27(-0.66%)
Mar 07, 2019 41.60 41.60 41.25 41.29 1,243 -0.43(-1.04%)
Mar 06, 2019 41.72 41.73 41.72 41.72 712 -0.68(-1.61%)
Mar 05, 2019 42.37 42.46 42.32 42.41 3,965 -0.15(-0.35%)
Mar 04, 2019 42.54 42.56 42.54 42.56 1,710 -0.27(-0.64%)
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.