Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

94.81 -0.48 (-0.51%)
Streaming Delayed Price Updated: 12:57 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 94.00 95.37 93.96 95.29 37,792 +1.28(+1.36%)
Jan 30, 2023 94.57 95.06 93.96 94.01 28,936 -0.79(-0.83%)
Jan 27, 2023 93.75 95.23 93.75 94.80 31,437 +0.33(+0.35%)
Jan 26, 2023 94.56 94.56 93.49 94.47 30,180 +0.77(+0.82%)
Jan 25, 2023 93.51 93.83 92.38 93.70 47,138 -0.10(-0.11%)
Jan 24, 2023 92.92 93.96 92.70 93.80 95,548 +0.29(+0.31%)
Jan 23, 2023 92.04 93.90 91.99 93.51 76,115 +1.39(+1.51%)
Jan 20, 2023 90.79 92.16 90.79 92.12 143,294 +1.33(+1.46%)
Jan 19, 2023 92.18 92.18 90.33 90.79 76,266 -1.71(-1.85%)
Jan 18, 2023 94.03 94.44 92.44 92.50 44,616 -1.10(-1.18%)
Jan 17, 2023 93.81 94.14 93.45 93.60 23,196 +0.05(+0.05%)
Jan 13, 2023 92.60 93.60 92.51 93.55 22,777 +0.24(+0.26%)
Jan 12, 2023 92.26 93.39 91.71 93.31 18,086 +1.20(+1.30%)
Jan 11, 2023 91.28 92.14 91.25 92.11 116,033 +1.48(+1.63%)
Jan 10, 2023 90.32 90.63 89.76 90.63 19,546 +0.47(+0.52%)
Jan 09, 2023 90.41 91.57 90.16 90.16 46,306 +0.55(+0.61%)
Jan 06, 2023 88.00 89.99 87.44 89.61 105,994 +2.36(+2.70%)
Jan 05, 2023 88.05 88.05 87.16 87.25 15,599 -1.53(-1.72%)
Jan 04, 2023 88.84 88.95 88.02 88.78 25,185 +1.59(+1.82%)
Jan 03, 2023 87.53 88.25 86.77 87.19 50,593 -0.05(-0.06%)
Dec 30, 2022 87.42 87.42 86.64 87.24 18,548 -0.67(-0.76%)
Dec 29, 2022 87.13 88.11 87.13 87.91 16,386 +1.61(+1.87%)
Dec 28, 2022 87.39 87.89 86.30 86.30 27,647 -1.26(-1.44%)
Dec 27, 2022 88.08 88.18 87.48 87.56 31,116 -0.57(-0.65%)
Dec 23, 2022 87.61 88.20 87.37 88.13 16,652 +0.12(+0.14%)
Dec 22, 2022 88.75 88.91 86.98 88.01 22,080 -1.37(-1.53%)
Dec 21, 2022 88.61 89.79 88.52 89.37 20,049 +0.97(+1.09%)
Dec 20, 2022 88.14 88.96 88.02 88.41 132,326 -0.01(-0.01%)
Dec 19, 2022 88.91 89.36 88.12 88.42 237,951 -0.42(-0.47%)
Dec 16, 2022 89.20 89.57 88.36 88.83 24,838 -1.37(-1.51%)
Dec 15, 2022 91.83 91.86 90.01 90.20 20,218 -3.05(-3.27%)
Dec 14, 2022 93.42 94.24 92.87 93.25 47,018 -0.03(-0.03%)
Dec 13, 2022 94.37 94.45 92.48 93.28 40,298 +1.54(+1.67%)
Dec 12, 2022 91.15 91.86 90.94 91.75 19,120 +0.04(+0.04%)
Dec 09, 2022 91.20 91.82 91.08 91.71 16,307 +0.06(+0.07%)
Dec 08, 2022 90.98 91.66 90.78 91.65 24,155 +0.59(+0.65%)
Dec 07, 2022 90.85 91.50 90.74 91.06 20,389 +0.34(+0.37%)
Dec 06, 2022 92.28 92.41 90.20 90.72 71,432 -1.69(-1.83%)
Dec 05, 2022 92.95 93.00 92.04 92.41 16,935 -0.88(-0.94%)
Dec 02, 2022 92.23 93.92 91.98 93.29 24,823 +0.55(+0.59%)
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.