Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.82 +2.47 (+2.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.69 28.69 28.45 28.59 0 -0.17(-0.58%)
Apr 29, 2013 28.54 28.81 28.54 28.76 4,271 +0.27(+0.93%)
Apr 26, 2013 28.50 28.50 28.50 28.50 287 -0.32(-1.11%)
Apr 25, 2013 28.66 28.82 28.65 28.82 566 +0.27(+0.96%)
Apr 24, 2013 28.24 28.54 28.20 28.54 0 +0.68(+2.44%)
Apr 23, 2013 27.87 27.91 27.86 27.86 339 +0.22(+0.79%)
Apr 22, 2013 27.52 27.64 27.43 27.64 1,153 +0.66(+2.43%)
Apr 19, 2013 26.99 26.99 26.99 26.99 1,835 +0.34(+1.26%)
Apr 18, 2013 26.96 26.96 26.65 26.65 3,347 -0.17(-0.63%)
Apr 17, 2013 27.27 27.27 26.82 26.82 1,470 -0.71(-2.57%)
Apr 16, 2013 27.49 27.53 27.49 27.53 453 +0.05(+0.16%)
Apr 15, 2013 28.02 28.02 27.46 27.48 3,344 -0.93(-3.27%)
Apr 12, 2013 28.32 28.41 28.27 28.41 1,264 -0.11(-0.38%)
Apr 11, 2013 28.61 28.61 28.52 28.52 566 -0.08(-0.27%)
Apr 10, 2013 28.18 28.59 28.18 28.59 1,599 +0.55(+1.95%)
Apr 09, 2013 27.70 28.05 27.70 28.05 2,152 +0.42(+1.53%)
Apr 08, 2013 27.50 27.67 27.50 27.62 2,495 +0.16(+0.58%)
Apr 05, 2013 27.35 27.54 27.35 27.47 4,399 -0.11(-0.38%)
Apr 04, 2013 27.56 27.57 27.44 27.57 4,311 -0.24(-0.86%)
Apr 03, 2013 28.05 28.05 27.81 27.81 679 -0.17(-0.60%)
Apr 02, 2013 28.06 28.09 27.98 27.98 1,776 -0.06(-0.22%)
Apr 01, 2013 28.17 28.17 28.04 28.04 2,108 -0.19(-0.69%)
Mar 27, 2013 28.23 28.23 28.23 28.23 226 -0.46(-1.60%)
Mar 26, 2013 28.69 28.69 28.69 28.69 226 +0.02(+0.06%)
Mar 25, 2013 28.86 28.86 28.67 28.67 598 -0.16(-0.55%)
Mar 22, 2013 28.79 28.99 28.76 28.83 962 +0.20(+0.69%)
Mar 21, 2013 28.70 28.71 28.57 28.64 737 -0.37(-1.29%)
Mar 20, 2013 29.01 29.01 29.01 29.01 113 +0.31(+1.08%)
Mar 19, 2013 28.96 28.96 28.69 28.70 1,780 -0.20(-0.70%)
Mar 18, 2013 29.12 29.12 28.90 28.90 736 -0.49(-1.68%)
Mar 15, 2013 29.60 29.60 29.33 29.40 2,134 -0.18(-0.60%)
Mar 14, 2013 29.29 29.57 29.19 29.57 2,938 +0.35(+1.21%)
Mar 13, 2013 29.15 29.22 29.13 29.22 2,173 +0.08(+0.27%)
Mar 12, 2013 29.27 29.27 28.98 29.14 3,398 +0.03(+0.09%)
Mar 11, 2013 28.95 29.13 28.95 29.12 2,581 +0.17(+0.58%)
Mar 08, 2013 28.94 29.06 28.94 28.95 817 +0.10(+0.33%)
Mar 07, 2013 28.91 29.04 28.85 28.85 1,246 +0.09(+0.31%)
Mar 05, 2013 28.68 28.76 28.76 28.76 906 +0.15(+0.53%)
Mar 04, 2013 28.26 28.61 28.25 28.61 1,559 +0.33(+1.18%)
Mar 01, 2013 28.25 28.46 28.25 28.28 1,952 -0.35(-1.23%)
Feb 28, 2013 28.63 28.63 28.63 28.63 226 +0.16(+0.56%)
Feb 27, 2013 28.47 28.47 28.47 28.47 113 +0.39(+1.38%)
Feb 26, 2013 28.08 28.08 28.08 28.08 113 -0.56(-1.94%)
Feb 22, 2013 28.49 28.70 28.49 28.64 1,019 +0.48(+1.69%)
Feb 21, 2013 28.25 28.25 28.16 28.16 908 -0.64(-2.21%)
Feb 19, 2013 28.79 28.80 28.80 28.80 1,359 +0.34(+1.21%)
Feb 15, 2013 28.48 28.48 28.45 28.45 257 -0.11(-0.40%)
Feb 14, 2013 28.28 28.57 28.26 28.57 2,599 +0.45(+1.60%)
Feb 13, 2013 28.17 28.29 28.12 28.12 1,151 +0.36(+1.31%)
Feb 12, 2013 27.54 27.89 27.54 27.76 980 +0.14(+0.50%)
Feb 11, 2013 27.36 27.62 27.36 27.62 2,555 +0.36(+1.34%)
Feb 07, 2013 27.30 27.25 27.25 27.25 1,019 -0.21(-0.77%)
Feb 06, 2013 27.36 27.57 27.32 27.46 5,210 +0.45(+1.66%)
Feb 04, 2013 27.46 27.46 26.97 27.02 1,675 -0.76(-2.72%)
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.