Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 84.44 84.54 83.76 84.13 19,143 -0.51(-0.60%)
May 27, 2022 83.59 84.68 83.49 84.64 35,251 +1.64(+1.97%)
May 26, 2022 81.13 83.32 81.13 83.00 73,425 +1.91(+2.36%)
May 25, 2022 80.14 81.53 80.09 81.09 51,185 +0.68(+0.85%)
May 24, 2022 80.30 80.66 79.56 80.41 70,138 -0.85(-1.04%)
May 23, 2022 81.16 81.56 80.17 81.26 22,112 +1.27(+1.58%)
May 20, 2022 81.11 81.30 78.42 79.99 50,718 -0.29(-0.36%)
May 19, 2022 78.97 81.26 78.96 80.28 38,762 +0.90(+1.13%)
May 18, 2022 80.64 81.58 79.22 79.39 36,983 -1.89(-2.33%)
May 17, 2022 80.66 81.37 80.20 81.28 35,382 +2.34(+2.96%)
May 16, 2022 79.61 79.61 78.52 78.94 49,030 -0.67(-0.84%)
May 13, 2022 78.51 80.03 78.51 79.61 50,253 +2.44(+3.16%)
May 12, 2022 76.59 78.05 76.10 77.17 61,603 +0.06(+0.08%)
May 11, 2022 78.69 79.77 77.11 77.12 473,533 -1.50(-1.91%)
May 10, 2022 79.91 80.22 77.78 78.62 70,137 +0.23(+0.30%)
May 09, 2022 80.10 80.21 78.02 78.38 73,578 -3.29(-4.03%)
May 06, 2022 82.91 82.91 81.02 81.68 46,124 -1.53(-1.84%)
May 05, 2022 85.09 85.19 82.60 83.21 110,547 -2.67(-3.11%)
May 04, 2022 83.73 86.15 83.01 85.88 79,118 +1.63(+1.93%)
May 03, 2022 83.80 84.57 83.62 84.25 34,875 +0.76(+0.91%)
May 02, 2022 82.90 83.57 81.68 83.49 48,854 +0.56(+0.67%)
Apr 29, 2022 84.52 85.47 82.86 82.93 28,058 -1.43(-1.70%)
Apr 28, 2022 83.59 84.73 82.43 84.37 67,390 +1.41(+1.70%)
Apr 27, 2022 82.76 83.86 82.64 82.95 59,750 +0.47(+0.57%)
Apr 26, 2022 84.83 84.89 82.40 82.49 37,362 -2.63(-3.09%)
Apr 25, 2022 84.43 85.32 83.68 85.12 37,615 -0.08(-0.09%)
Apr 22, 2022 86.67 86.69 85.02 85.20 36,772 -1.78(-2.05%)
Apr 21, 2022 90.20 90.41 86.84 86.98 124,051 -1.71(-1.92%)
Apr 20, 2022 89.36 89.72 88.58 88.68 28,532 +0.06(+0.07%)
Apr 19, 2022 86.79 88.68 86.79 88.63 23,593 +1.74(+2.01%)
Apr 18, 2022 86.72 87.53 86.39 86.88 37,133 -0.15(-0.17%)
Apr 14, 2022 87.92 88.36 87.03 87.03 29,273 -0.90(-1.02%)
Apr 13, 2022 87.13 87.99 87.06 87.92 45,364 +0.95(+1.09%)
Apr 12, 2022 87.78 88.60 86.65 86.98 23,894 -0.61(-0.70%)
Apr 11, 2022 88.53 88.98 87.47 87.59 42,301 -1.23(-1.38%)
Apr 08, 2022 89.77 89.81 88.72 88.82 41,308 -0.68(-0.76%)
Apr 07, 2022 89.57 89.99 88.52 89.50 45,399 -0.15(-0.16%)
Apr 06, 2022 89.81 89.93 88.74 89.65 187,080 -1.34(-1.48%)
Apr 05, 2022 92.59 92.79 90.82 90.99 26,800 -1.82(-1.96%)
Apr 04, 2022 92.15 92.86 91.85 92.82 31,211 +0.46(+0.50%)
Apr 01, 2022 92.48 92.72 91.64 92.36 60,690 +0.68(+0.74%)
Mar 31, 2022 92.53 92.95 91.66 91.68 35,928 -0.28(-0.31%)
Mar 30, 2022 92.81 93.22 91.96 91.96 25,478 -1.28(-1.37%)
Mar 29, 2022 92.43 93.25 92.43 93.24 53,253 +1.67(+1.82%)
Mar 28, 2022 90.79 91.57 90.40 91.57 64,649 +0.79(+0.87%)
Mar 25, 2022 91.27 91.27 89.86 90.78 26,669 -0.24(-0.27%)
Mar 24, 2022 90.35 91.03 89.79 91.02 36,173 +1.42(+1.59%)
Mar 23, 2022 89.93 90.54 89.42 89.60 34,297 -1.24(-1.36%)
Mar 22, 2022 90.19 90.96 90.19 90.84 28,850 +1.06(+1.18%)
Mar 21, 2022 90.19 90.38 89.12 89.78 25,213 -0.45(-0.50%)
Mar 18, 2022 88.73 90.41 88.45 90.23 37,351 +0.63(+0.71%)
Mar 17, 2022 88.26 89.59 88.01 89.59 61,975 +0.69(+0.78%)
Mar 16, 2022 87.14 88.93 86.58 88.90 47,195 +2.70(+3.13%)
Mar 15, 2022 85.24 86.28 84.69 86.21 96,195 +1.73(+2.05%)
Mar 14, 2022 85.40 85.76 84.01 84.47 66,460 -0.01(-0.01%)
Mar 11, 2022 85.96 86.56 84.48 84.48 60,060 -0.94(-1.11%)
Mar 10, 2022 85.17 85.59 84.39 85.43 58,105 -1.38(-1.59%)
Mar 09, 2022 86.27 87.49 85.68 86.81 57,605 +3.08(+3.67%)
Mar 08, 2022 81.93 85.54 81.93 83.73 94,135 +2.28(+2.80%)
Mar 07, 2022 83.53 83.91 81.17 81.46 59,873 -2.10(-2.52%)
Mar 04, 2022 85.07 85.07 82.73 83.56 68,679 -2.81(-3.26%)
Mar 03, 2022 87.70 87.73 86.00 86.37 33,183 -1.15(-1.31%)
Mar 02, 2022 86.65 87.72 86.43 87.52 54,289 +0.96(+1.11%)
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.