Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

91.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.40 51.66 51.07 51.07 549 -0.56(-1.08%)
May 30, 2018 51.13 51.62 51.11 51.62 1,518 +1.06(+2.09%)
May 29, 2018 50.86 50.91 50.57 50.57 2,562 -1.04(-2.02%)
May 25, 2018 51.61 51.61 51.61 0 -0.21(-0.41%)
May 24, 2018 52.27 52.27 51.78 51.82 1,487 -0.34(-0.65%)
May 23, 2018 52.12 52.16 52.12 52.16 1,352 -0.58(-1.10%)
May 22, 2018 52.97 52.97 52.69 52.74 1,611 -0.09(-0.17%)
May 21, 2018 52.95 52.95 52.82 52.83 1,724 +0.42(+0.81%)
May 18, 2018 52.49 52.53 52.41 52.41 4,288 -0.27(-0.50%)
May 17, 2018 52.67 52.67 52.67 52.67 302 -0.12(-0.23%)
May 16, 2018 53.00 53.00 52.79 52.79 2,116 +0.37(+0.71%)
May 15, 2018 52.43 52.57 52.36 52.42 3,412 -0.42(-0.79%)
May 14, 2018 52.79 53.05 52.73 52.84 5,516 +0.23(+0.44%)
May 11, 2018 52.78 52.81 52.61 52.61 4,798 -0.05(-0.10%)
May 10, 2018 51.66 52.70 51.66 52.66 1,075 +1.37(+2.67%)
May 09, 2018 51.22 51.36 51.06 51.29 19,816 +0.17(+0.33%)
May 08, 2018 50.91 51.12 50.83 51.12 2,059 +0.08(+0.15%)
May 07, 2018 50.89 51.04 50.88 51.04 69,391 +0.65(+1.30%)
May 04, 2018 49.85 50.61 49.85 50.39 3,115 +0.63(+1.27%)
May 03, 2018 49.43 49.76 49.43 49.76 1,062 +0.28(+0.57%)
May 02, 2018 49.40 49.48 49.40 49.48 729 +1.00(+2.06%)
May 01, 2018 48.58 48.58 48.48 48.48 825 -0.40(-0.82%)
Apr 30, 2018 49.00 49.00 48.88 48.88 467 -0.24(-0.49%)
Apr 27, 2018 49.18 49.18 49.12 49.12 1,697 +0.06(+0.13%)
Apr 26, 2018 48.94 49.06 48.94 49.06 514 +0.23(+0.47%)
Apr 25, 2018 48.97 48.97 48.82 48.83 1,285 -0.23(-0.47%)
Apr 24, 2018 50.20 50.32 49.02 49.06 3,913 -1.12(-2.22%)
Apr 23, 2018 49.95 50.18 49.95 50.18 808 +0.27(+0.55%)
Apr 20, 2018 50.05 50.05 49.85 49.90 1,376 -0.08(-0.15%)
Apr 19, 2018 50.20 50.20 49.96 49.98 10,015 -0.07(-0.14%)
Apr 18, 2018 50.14 50.14 50.00 50.05 2,399 -0.11(-0.22%)
Apr 17, 2018 49.78 50.16 49.78 50.16 3,439 +0.62(+1.26%)
Apr 16, 2018 49.45 49.62 49.35 49.54 5,113 +0.32(+0.65%)
Apr 13, 2018 49.32 49.41 49.22 49.22 1,103 -0.21(-0.43%)
Apr 12, 2018 49.43 49.43 49.43 49.43 320 +0.32(+0.65%)
Apr 11, 2018 49.12 49.23 49.05 49.11 1,778 -0.22(-0.44%)
Apr 10, 2018 49.17 49.33 49.17 49.33 907 +0.33(+0.67%)
Apr 09, 2018 48.79 49.00 48.79 49.00 1,188 +0.29(+0.60%)
Apr 06, 2018 48.97 49.12 48.71 48.71 1,353 -0.67(-1.36%)
Apr 05, 2018 49.35 49.43 49.25 49.38 2,204 +0.44(+0.90%)
Apr 04, 2018 48.05 48.95 48.05 48.94 2,834 +0.43(+0.88%)
Apr 03, 2018 48.18 48.59 48.13 48.51 2,062 +0.04(+0.09%)
Apr 02, 2018 49.00 49.17 48.34 48.47 12,092 -1.24(-2.50%)
Mar 29, 2018 49.71 49.71 49.71 0 +0.64(+1.31%)
Mar 28, 2018 49.42 49.45 48.92 49.07 9,550 -0.54(-1.09%)
Mar 27, 2018 50.84 50.84 49.61 49.61 2,251 -0.51(-1.03%)
Mar 26, 2018 50.00 50.13 49.68 50.13 1,927 +0.97(+1.97%)
Mar 23, 2018 50.37 50.37 49.16 49.16 2,479 -1.07(-2.14%)
Mar 22, 2018 50.99 50.99 50.23 50.23 3,894 -1.27(-2.46%)
Mar 21, 2018 51.61 51.72 51.49 51.50 1,016 -0.32(-0.62%)
Mar 20, 2018 51.67 51.82 51.67 51.82 1,244 +0.23(+0.45%)
Mar 19, 2018 52.19 52.19 51.40 51.59 3,787 -0.46(-0.88%)
Mar 16, 2018 52.09 52.09 52.05 52.05 1,548 +0.16(+0.30%)
Mar 15, 2018 51.89 51.89 51.89 51.89 417 -0.30(-0.57%)
Mar 14, 2018 52.19 52.19 52.19 52.19 349 +0.01(+0.01%)
Mar 13, 2018 52.84 52.84 52.18 52.18 830 -0.29(-0.55%)
Mar 12, 2018 52.57 52.57 52.34 52.47 2,086 +0.12(+0.23%)
Mar 09, 2018 51.93 52.35 51.93 52.35 2,415 +0.76(+1.47%)
Mar 08, 2018 51.63 51.63 51.49 51.59 1,684 +0.17(+0.33%)
Mar 07, 2018 51.18 51.42 51.18 51.42 1,301 +0.14(+0.28%)
Mar 06, 2018 50.76 51.28 50.76 51.28 1,543 +0.59(+1.16%)
Mar 05, 2018 50.71 50.76 50.63 50.69 949 +0.65(+1.29%)
Mar 02, 2018 49.58 50.04 49.58 50.04 1,258 +0.14(+0.29%)
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.