Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.43 50.99 50.38 50.96 1,355 +0.47(+0.94%)
May 28, 2020 51.26 51.45 50.37 50.49 7,781 +0.05(+0.09%)
May 27, 2020 49.96 50.44 49.86 50.44 1,610 +0.54(+1.09%)
May 26, 2020 49.69 50.24 49.69 49.90 2,808 +1.49(+3.08%)
May 22, 2020 48.31 48.47 48.31 48.41 1,668 +0.12(+0.24%)
May 21, 2020 48.84 48.84 48.19 48.29 3,253 -0.50(-1.02%)
May 20, 2020 49.10 49.10 48.66 48.79 3,474 +0.86(+1.80%)
May 19, 2020 48.33 48.79 47.92 47.92 5,457 -0.41(-0.86%)
May 18, 2020 46.97 48.47 46.97 48.34 9,699 +2.85(+6.26%)
May 15, 2020 45.39 45.56 45.39 45.49 834 -0.06(-0.13%)
May 14, 2020 44.69 45.55 43.75 45.55 3,668 +0.08(+0.18%)
May 13, 2020 46.68 46.68 45.27 45.47 1,062 -0.97(-2.09%)
May 12, 2020 47.71 47.71 46.43 46.43 825 -0.96(-2.03%)
May 11, 2020 47.00 47.56 46.99 47.40 4,458 -0.09(-0.18%)
May 08, 2020 47.26 47.51 47.22 47.48 4,067 +1.57(+3.42%)
May 07, 2020 45.88 46.22 45.68 45.91 12,029 +0.18(+0.39%)
May 06, 2020 45.97 46.08 45.62 45.74 2,917 +0.01(+0.03%)
May 05, 2020 46.05 46.25 45.72 45.72 1,550 +0.26(+0.58%)
May 04, 2020 45.16 45.46 45.12 45.46 1,890 +0.02(+0.04%)
May 01, 2020 45.38 45.47 45.37 45.44 1,251 -1.72(-3.65%)
Apr 30, 2020 47.62 47.64 47.16 47.16 3,317 -1.16(-2.39%)
Apr 29, 2020 47.97 48.42 47.97 48.32 1,495 +2.32(+5.03%)
Apr 28, 2020 46.04 46.40 46.00 46.00 875 +1.07(+2.38%)
Apr 27, 2020 44.42 44.93 44.42 44.93 906 +1.65(+3.81%)
Apr 24, 2020 43.29 43.29 43.29 43.29 521 +0.07(+0.17%)
Apr 23, 2020 43.67 43.97 43.21 43.21 1,315 +0.10(+0.24%)
Apr 22, 2020 42.81 43.11 42.57 43.11 2,609 +1.21(+2.88%)
Apr 21, 2020 42.41 42.83 41.83 41.90 2,549 -1.19(-2.75%)
Apr 20, 2020 43.27 43.47 43.09 43.09 23,065 -0.99(-2.25%)
Apr 17, 2020 43.88 44.08 43.73 44.08 1,147 +1.33(+3.12%)
Apr 16, 2020 42.79 42.83 42.32 42.75 2,820 +0.12(+0.29%)
Apr 15, 2020 43.33 43.37 42.52 42.63 2,748 -1.99(-4.46%)
Apr 14, 2020 43.61 44.62 43.61 44.62 3,298 +1.65(+3.84%)
Apr 13, 2020 43.48 43.48 42.65 42.97 2,809 -0.80(-1.83%)
Apr 09, 2020 43.50 44.25 43.38 43.77 4,588 +0.89(+2.07%)
Apr 08, 2020 42.65 42.94 42.65 42.88 3,377 +0.98(+2.34%)
Apr 07, 2020 42.57 43.11 41.66 41.90 5,169 +0.46(+1.11%)
Apr 06, 2020 39.84 41.44 39.84 41.44 5,858 +3.14(+8.21%)
Apr 03, 2020 38.92 38.92 37.92 38.30 3,441 -1.19(-3.02%)
Apr 02, 2020 38.83 39.72 38.76 39.49 4,320 +0.29(+0.74%)
Apr 01, 2020 39.48 39.48 39.20 39.20 619 -1.89(-4.59%)
Mar 31, 2020 41.23 41.31 40.75 41.09 2,885 -0.59(-1.41%)
Mar 30, 2020 41.34 41.67 41.34 41.67 833 -0.37(-0.89%)
Mar 27, 2020 41.09 42.05 40.85 42.05 6,987 -0.86(-2.00%)
Mar 26, 2020 42.38 42.91 42.03 42.91 5,259 +2.16(+5.31%)
Mar 25, 2020 39.38 41.25 39.37 40.74 2,116 +1.23(+3.11%)
Mar 24, 2020 37.31 39.55 37.31 39.52 4,246 +3.90(+10.95%)
Mar 23, 2020 35.26 35.96 34.72 35.61 4,036 +0.04(+0.13%)
Mar 20, 2020 37.66 37.99 35.57 35.57 3,341 -1.13(-3.08%)
Mar 19, 2020 35.00 36.75 35.00 36.70 3,103 +1.63(+4.65%)
Mar 18, 2020 37.53 37.53 34.43 35.07 4,415 -3.42(-8.90%)
Mar 17, 2020 38.21 39.40 36.94 38.49 30,587 +1.45(+3.91%)
Mar 16, 2020 35.91 39.50 35.48 37.05 10,849 -5.02(-11.94%)
Mar 13, 2020 41.22 42.07 39.55 42.07 6,997 +3.07(+7.87%)
Mar 12, 2020 41.90 41.90 39.00 39.00 11,695 -5.83(-13.01%)
Mar 11, 2020 46.91 46.91 44.49 44.83 4,243 -3.20(-6.66%)
Mar 10, 2020 48.42 48.42 46.22 48.03 2,555 +1.45(+3.12%)
Mar 09, 2020 48.96 48.96 46.55 46.57 11,479 -5.17(-9.98%)
Mar 06, 2020 51.51 52.09 51.15 51.74 4,595 -1.55(-2.91%)
Mar 05, 2020 53.17 53.84 53.02 53.29 5,054 -1.32(-2.41%)
Mar 04, 2020 53.79 54.61 53.44 54.61 2,960 +1.89(+3.59%)
Mar 03, 2020 54.36 54.46 52.40 52.71 8,825 -0.59(-1.11%)
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.