Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

119.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 119.11 119.90 118.79 119.77 111,800 +1.04(+0.88%)
Jun 17, 2024 118.08 118.90 117.57 118.73 140,525 +0.78(+0.66%)
Jun 14, 2024 119.06 119.14 117.36 117.95 102,160 -2.00(-1.67%)
Jun 13, 2024 121.00 121.00 119.30 119.95 101,620 -1.45(-1.19%)
Jun 12, 2024 120.94 121.78 120.73 121.40 169,259 +2.87(+2.42%)
Jun 11, 2024 118.83 118.83 117.83 118.53 60,663 -1.21(-1.01%)
Jun 10, 2024 118.39 119.78 117.93 119.74 166,579 +1.22(+1.03%)
Jun 07, 2024 118.84 119.33 118.32 118.52 146,070 -1.02(-0.85%)
Jun 06, 2024 121.07 121.19 119.20 119.54 207,893 -1.24(-1.03%)
Jun 05, 2024 119.84 120.80 119.51 120.78 139,559 +1.58(+1.33%)
Jun 04, 2024 119.80 119.80 118.48 119.20 101,640 -0.58(-0.48%)
Jun 03, 2024 120.62 120.62 118.61 119.78 72,521 -0.06(-0.05%)
May 31, 2024 120.25 120.27 117.93 119.84 110,790 +0.20(+0.17%)
May 30, 2024 119.50 120.10 119.16 119.64 66,875 +0.47(+0.39%)
May 29, 2024 119.71 119.71 119.06 119.17 146,875 -2.19(-1.80%)
May 28, 2024 122.52 122.69 120.87 121.36 250,534 -0.33(-0.27%)
May 24, 2024 120.62 121.91 120.48 121.69 135,457 +1.98(+1.65%)
May 23, 2024 121.51 121.60 119.58 119.71 85,719 -1.48(-1.22%)
May 22, 2024 121.00 121.65 120.37 121.19 153,577 -0.14(-0.12%)
May 21, 2024 120.24 121.36 119.75 121.33 95,626 +0.89(+0.74%)
May 20, 2024 120.36 120.68 119.81 120.44 53,982 +0.70(+0.58%)
May 17, 2024 119.70 119.78 119.22 119.74 90,288 -0.61(-0.51%)
May 16, 2024 121.30 121.30 120.28 120.35 212,017 -1.18(-0.97%)
May 15, 2024 120.55 121.54 120.26 121.53 70,055 +1.80(+1.50%)
May 14, 2024 119.08 119.83 118.70 119.73 794,631 +1.31(+1.11%)
May 13, 2024 118.95 118.99 118.29 118.42 82,487 +0.08(+0.07%)
May 10, 2024 119.19 119.27 118.13 118.34 80,889 +0.04(+0.03%)
May 09, 2024 117.77 118.47 117.37 118.30 130,900 +0.78(+0.66%)
May 08, 2024 116.79 117.54 116.40 117.52 959,466 +0.68(+0.58%)
May 07, 2024 116.91 117.00 116.45 116.84 60,259 +0.07(+0.06%)
May 06, 2024 115.46 117.00 115.46 116.77 173,978 +1.83(+1.59%)
May 03, 2024 114.28 114.94 114.16 114.94 72,489 +1.90(+1.68%)
May 02, 2024 112.60 113.13 111.35 113.04 30,840 +1.70(+1.53%)
May 01, 2024 112.20 113.31 111.07 111.34 79,383 -1.17(-1.04%)
Apr 30, 2024 114.38 114.51 112.51 112.51 42,256 -2.29(-1.99%)
Apr 29, 2024 114.35 114.90 114.09 114.80 53,368 +1.22(+1.07%)
Apr 26, 2024 112.65 113.81 112.60 113.58 39,230 +1.41(+1.26%)
Apr 25, 2024 110.88 112.25 110.38 112.17 31,766 -0.05(-0.04%)
Apr 24, 2024 112.89 113.17 111.55 112.22 45,305 +0.46(+0.41%)
Apr 23, 2024 110.48 111.98 110.48 111.76 38,582 +1.50(+1.36%)
Apr 22, 2024 109.94 110.71 109.46 110.26 33,530 +0.53(+0.48%)
Apr 19, 2024 110.26 110.81 109.50 109.73 25,244 -0.76(-0.69%)
Apr 18, 2024 111.20 111.73 110.36 110.49 57,440 +0.72(+0.66%)
Apr 17, 2024 110.95 110.95 109.13 109.77 36,962 -0.38(-0.34%)
Apr 16, 2024 110.59 110.69 109.60 110.15 69,914 -0.92(-0.83%)
Apr 15, 2024 113.27 113.44 110.80 111.07 33,591 -0.95(-0.85%)
Apr 12, 2024 112.61 112.91 111.56 112.02 48,830 -1.29(-1.14%)
Apr 11, 2024 113.25 113.52 111.91 113.31 49,199 +0.91(+0.81%)
Apr 10, 2024 112.27 112.92 112.00 112.40 46,019 -1.76(-1.54%)
Apr 09, 2024 114.54 114.73 112.95 114.16 50,994 -0.05(-0.04%)
Apr 08, 2024 113.98 114.34 113.88 114.21 47,609 +0.67(+0.59%)
Apr 05, 2024 113.02 113.97 112.97 113.54 45,211 -0.04(-0.04%)
Apr 04, 2024 115.36 115.74 113.30 113.58 76,957 -0.61(-0.53%)
Apr 03, 2024 112.75 114.22 112.66 114.19 46,260 +1.11(+0.98%)
Apr 02, 2024 112.91 113.27 112.77 113.08 31,433 -0.82(-0.72%)
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.