Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

75.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 77.15 77.53 75.42 75.93 15,499 -0.73(-0.95%)
Sep 26, 2022 76.81 77.97 76.31 76.66 17,952 -0.94(-1.21%)
Sep 23, 2022 78.34 78.36 76.70 77.60 35,440 -2.44(-3.05%)
Sep 22, 2022 81.42 81.64 79.85 80.04 15,658 -1.82(-2.22%)
Sep 21, 2022 82.78 83.93 81.86 81.86 14,681 -0.60(-0.73%)
Sep 20, 2022 83.07 83.07 82.02 82.46 20,966 -1.69(-2.01%)
Sep 19, 2022 82.65 84.29 81.71 84.15 18,629 +0.45(+0.54%)
Sep 16, 2022 83.88 84.04 83.01 83.70 34,013 -1.13(-1.34%)
Sep 15, 2022 85.24 86.42 84.64 84.83 29,371 -1.11(-1.29%)
Sep 14, 2022 85.48 86.07 84.98 85.94 12,167 +0.68(+0.79%)
Sep 13, 2022 86.65 86.65 85.08 85.27 13,035 -2.89(-3.28%)
Sep 12, 2022 87.88 88.32 87.54 88.16 15,898 +1.13(+1.30%)
Sep 09, 2022 86.29 87.07 86.10 87.03 16,046 +1.43(+1.67%)
Sep 08, 2022 84.39 85.72 83.92 85.60 53,016 +0.38(+0.45%)
Sep 07, 2022 82.76 85.32 82.69 85.22 30,654 +2.93(+3.56%)
Sep 06, 2022 82.71 82.95 81.47 82.29 17,022 -0.08(-0.10%)
Sep 02, 2022 84.14 84.28 82.09 82.37 15,917 -0.73(-0.88%)
Sep 01, 2022 82.56 83.17 81.70 83.10 18,818 -0.60(-0.72%)
Aug 31, 2022 84.38 84.81 83.26 83.70 39,829 -0.62(-0.74%)
Aug 30, 2022 85.83 85.98 83.80 84.32 21,282 -0.87(-1.02%)
Aug 29, 2022 85.18 85.73 84.62 85.19 23,958 -0.40(-0.47%)
Aug 26, 2022 89.06 89.06 85.59 85.59 53,965 -3.21(-3.61%)
Aug 25, 2022 88.01 88.84 87.83 88.80 20,392 +1.30(+1.49%)
Aug 24, 2022 86.56 87.89 86.56 87.50 14,105 +0.78(+0.90%)
Aug 23, 2022 86.33 87.53 86.33 86.72 23,547 +0.24(+0.28%)
Aug 22, 2022 88.34 88.34 86.37 86.48 38,292 -2.80(-3.14%)
Aug 19, 2022 90.73 90.73 89.12 89.28 19,791 -2.06(-2.26%)
Aug 18, 2022 91.31 91.59 91.00 91.34 15,067 +0.45(+0.50%)
Aug 17, 2022 90.52 91.29 90.13 90.89 23,654 -0.80(-0.87%)
Aug 16, 2022 91.72 91.99 91.31 91.69 20,261 -0.38(-0.41%)
Aug 15, 2022 91.76 92.13 91.39 92.07 19,670 +0.00(+0.00%)
Aug 12, 2022 90.97 92.08 90.63 92.07 11,990 +1.46(+1.61%)
Aug 11, 2022 90.77 91.40 90.50 90.61 19,623 +0.07(+0.08%)
Aug 10, 2022 89.74 90.54 89.51 90.54 43,014 +2.85(+3.25%)
Aug 09, 2022 88.01 88.01 87.54 87.69 12,613 -0.67(-0.76%)
Aug 08, 2022 89.08 89.65 88.24 88.36 23,958 -0.13(-0.15%)
Aug 05, 2022 88.01 88.92 87.73 88.49 26,234 -0.43(-0.48%)
Aug 04, 2022 88.78 89.24 88.47 88.92 15,737 -0.06(-0.07%)
Aug 03, 2022 89.04 89.20 87.89 88.98 36,252 -0.06(-0.07%)
Aug 02, 2022 88.98 90.20 88.71 89.04 48,376 -0.51(-0.57%)
Aug 01, 2022 89.34 89.87 88.77 89.55 43,817 +0.21(+0.24%)
Jul 29, 2022 88.03 89.50 87.73 89.34 37,093 +1.23(+1.40%)
Jul 28, 2022 87.12 88.15 86.75 88.11 29,901 +2.77(+3.24%)
Jul 27, 2022 83.17 85.43 83.17 85.34 19,737 +3.21(+3.91%)
Jul 26, 2022 82.18 82.87 81.99 82.13 20,422 -0.57(-0.69%)
Jul 25, 2022 82.35 82.72 81.76 82.70 27,708 +0.40(+0.49%)
Jul 22, 2022 83.02 83.50 81.93 82.30 14,461 -0.43(-0.52%)
Jul 21, 2022 81.21 82.77 81.21 82.73 31,121 +1.62(+2.00%)
Jul 20, 2022 80.65 81.51 80.45 81.11 12,828 +0.13(+0.16%)
Jul 19, 2022 79.54 80.98 79.44 80.98 21,777 +2.95(+3.78%)
Jul 18, 2022 78.47 79.38 77.91 78.03 22,425 +0.37(+0.48%)
Jul 15, 2022 76.69 77.80 76.19 77.66 36,120 +1.28(+1.68%)
Jul 14, 2022 76.00 76.45 74.82 76.38 23,042 -0.73(-0.95%)
Jul 13, 2022 75.68 77.48 75.54 77.11 28,222 +0.11(+0.14%)
Jul 12, 2022 77.78 77.94 76.64 77.00 30,423 -0.63(-0.81%)
Jul 11, 2022 78.72 78.72 77.56 77.63 28,780 -1.60(-2.02%)
Jul 08, 2022 78.50 79.68 78.25 79.23 22,450 +0.10(+0.13%)
Jul 07, 2022 77.87 79.18 77.84 79.13 24,640 +1.83(+2.37%)
Jul 06, 2022 77.20 77.75 76.44 77.30 51,693 -0.28(-0.36%)
Jul 05, 2022 76.58 77.58 75.58 77.58 54,539 -0.49(-0.63%)
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.