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 (%)
Oct 31, 2022 81.66 82.10 81.48 81.75 22,353 -0.71(-0.86%)
Oct 28, 2022 81.26 82.53 80.91 82.45 20,083 +1.24(+1.53%)
Oct 27, 2022 81.23 81.98 80.88 81.22 30,970 +0.23(+0.28%)
Oct 26, 2022 80.48 81.96 80.48 80.99 13,932 +1.00(+1.25%)
Oct 25, 2022 77.90 79.99 77.90 79.99 14,272 +2.60(+3.35%)
Oct 24, 2022 76.76 77.71 76.53 77.39 24,828 +0.94(+1.23%)
Oct 21, 2022 74.25 76.52 74.16 76.45 23,671 +2.18(+2.93%)
Oct 20, 2022 74.91 75.52 73.95 74.27 11,420 -0.70(-0.93%)
Oct 19, 2022 75.40 75.66 74.61 74.97 13,267 -1.23(-1.61%)
Oct 18, 2022 76.54 77.04 75.42 76.20 34,683 +1.27(+1.69%)
Oct 17, 2022 74.39 75.26 74.39 74.93 26,333 +2.44(+3.36%)
Oct 14, 2022 75.02 75.02 72.35 72.49 15,257 -2.10(-2.82%)
Oct 13, 2022 71.13 74.69 70.72 74.60 43,454 +2.02(+2.78%)
Oct 12, 2022 73.22 73.22 72.58 72.58 16,661 -0.57(-0.78%)
Oct 11, 2022 73.52 74.17 72.82 73.15 18,619 -0.65(-0.88%)
Oct 10, 2022 74.25 74.26 73.14 73.80 35,625 -0.26(-0.35%)
Oct 07, 2022 75.63 75.63 73.99 74.06 18,789 -2.22(-2.91%)
Oct 06, 2022 77.05 77.70 76.16 76.28 19,561 -1.47(-1.88%)
Oct 05, 2022 77.89 78.12 76.54 77.74 13,081 -1.15(-1.46%)
Oct 04, 2022 77.81 79.16 77.81 78.89 62,309 +3.32(+4.40%)
Oct 03, 2022 74.53 76.18 74.53 75.57 73,079 +1.58(+2.14%)
Sep 30, 2022 74.26 75.60 73.99 73.99 28,823 -0.46(-0.62%)
Sep 29, 2022 75.37 75.37 73.86 74.45 18,620 -2.22(-2.90%)
Sep 28, 2022 74.92 76.83 74.91 76.67 27,426 +2.01(+2.69%)
Sep 27, 2022 75.87 76.24 74.16 74.67 15,761 -0.72(-0.95%)
Sep 26, 2022 75.53 76.67 75.04 75.38 18,255 -0.92(-1.21%)
Sep 23, 2022 77.04 77.06 75.42 76.31 36,039 -2.13(-2.72%)
Sep 22, 2022 79.79 80.01 78.26 78.44 15,977 -1.78(-2.22%)
Sep 21, 2022 81.13 82.25 80.22 80.22 14,980 -0.59(-0.73%)
Sep 20, 2022 81.41 81.41 80.38 80.81 21,393 -1.66(-2.01%)
Sep 19, 2022 81.00 82.61 80.08 82.47 19,008 +0.44(+0.54%)
Sep 16, 2022 82.20 82.36 81.35 82.03 34,706 -1.11(-1.34%)
Sep 15, 2022 83.54 84.69 82.95 83.14 29,969 -1.09(-1.29%)
Sep 14, 2022 83.77 84.35 83.28 84.22 12,414 +0.66(+0.79%)
Sep 13, 2022 84.92 84.92 83.38 83.56 13,300 -2.84(-3.28%)
Sep 12, 2022 86.12 86.56 85.79 86.40 16,221 +1.11(+1.30%)
Sep 09, 2022 84.57 85.33 84.38 85.29 16,373 +1.40(+1.67%)
Sep 08, 2022 82.70 84.01 82.24 83.89 54,096 +0.37(+0.45%)
Sep 07, 2022 81.11 83.62 81.04 83.52 31,278 +2.87(+3.56%)
Sep 06, 2022 81.06 81.29 79.84 80.65 17,368 -0.08(-0.10%)
Sep 02, 2022 82.46 82.59 80.45 80.72 16,241 -0.72(-0.88%)
Sep 01, 2022 80.91 81.51 80.07 81.44 19,201 -0.59(-0.72%)
Aug 31, 2022 82.69 83.12 81.60 82.03 40,640 -0.61(-0.74%)
Aug 30, 2022 84.12 84.26 82.13 82.64 21,715 -0.85(-1.02%)
Aug 29, 2022 83.48 84.02 82.93 83.49 24,446 -0.39(-0.47%)
Aug 26, 2022 87.28 87.28 83.88 83.88 55,064 -3.15(-3.61%)
Aug 25, 2022 86.25 87.07 86.08 87.03 20,807 +1.27(+1.49%)
Aug 24, 2022 84.83 86.13 84.83 85.75 14,392 +0.76(+0.90%)
Aug 23, 2022 84.61 85.78 84.61 84.99 24,026 +0.24(+0.28%)
Aug 22, 2022 86.58 86.58 84.64 84.75 39,072 -2.74(-3.14%)
Aug 19, 2022 88.92 88.92 87.34 87.50 20,194 -2.02(-2.26%)
Aug 18, 2022 89.49 89.76 89.18 89.52 15,374 +0.44(+0.50%)
Aug 17, 2022 88.71 89.47 88.33 89.07 24,136 -0.78(-0.87%)
Aug 16, 2022 89.89 90.15 89.49 89.86 20,673 -0.37(-0.41%)
Aug 15, 2022 89.93 90.29 89.56 90.23 20,070 +0.00(+0.00%)
Aug 12, 2022 89.15 90.24 88.82 90.23 12,234 +1.43(+1.61%)
Aug 11, 2022 88.96 89.57 88.70 88.80 20,022 +0.07(+0.08%)
Aug 10, 2022 87.95 88.73 87.72 88.73 43,890 +2.79(+3.25%)
Aug 09, 2022 86.25 86.25 85.79 85.94 12,870 -0.66(-0.76%)
Aug 08, 2022 87.30 87.86 86.48 86.60 24,446 -0.13(-0.15%)
Aug 05, 2022 86.25 87.14 85.98 86.72 26,768 -0.42(-0.48%)
Aug 04, 2022 87.01 87.46 86.70 87.14 16,057 -0.06(-0.07%)
Aug 03, 2022 87.26 87.42 86.13 87.20 36,990 -0.06(-0.07%)
Aug 02, 2022 87.20 88.40 86.94 87.26 49,361 -0.50(-0.57%)
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.