Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 -0.07 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.80 87.23 85.50 87.07 38,058 +1.20(+1.40%)
Jul 28, 2022 84.91 85.91 84.55 85.87 30,679 +2.70(+3.24%)
Jul 27, 2022 81.06 83.26 81.06 83.18 20,250 +3.13(+3.91%)
Jul 26, 2022 80.10 80.77 79.91 80.05 20,953 -0.56(-0.69%)
Jul 25, 2022 80.26 80.63 79.69 80.60 28,429 +0.39(+0.49%)
Jul 22, 2022 80.91 81.38 79.85 80.21 14,837 -0.42(-0.52%)
Jul 21, 2022 79.15 80.67 79.15 80.63 31,930 +1.58(+2.00%)
Jul 20, 2022 78.60 79.44 78.41 79.05 13,161 +0.13(+0.16%)
Jul 19, 2022 77.52 78.93 77.43 78.93 22,343 +2.88(+3.78%)
Jul 18, 2022 76.48 77.37 75.93 76.05 23,008 +0.36(+0.48%)
Jul 15, 2022 74.74 75.83 74.26 75.69 37,059 +1.25(+1.68%)
Jul 14, 2022 74.07 74.51 72.92 74.44 23,641 -0.71(-0.95%)
Jul 13, 2022 73.76 75.51 73.62 75.15 28,956 +0.11(+0.14%)
Jul 12, 2022 75.81 75.96 74.70 75.05 31,214 -0.61(-0.81%)
Jul 11, 2022 76.72 76.72 75.59 75.66 29,528 -1.56(-2.02%)
Jul 08, 2022 76.51 77.66 76.27 77.22 23,034 +0.10(+0.13%)
Jul 07, 2022 75.89 77.17 75.87 77.12 25,281 +1.78(+2.37%)
Jul 06, 2022 75.24 75.77 74.50 75.34 53,038 -0.27(-0.36%)
Jul 05, 2022 74.64 75.61 73.66 75.61 55,958 -0.48(-0.63%)
Jul 01, 2022 75.27 76.27 74.94 76.09 27,984 +0.51(+0.67%)
Jun 30, 2022 75.10 76.39 74.37 75.58 42,122 -0.56(-0.73%)
Jun 29, 2022 77.21 77.21 75.60 76.14 20,310 -1.34(-1.72%)
Jun 28, 2022 79.35 79.70 77.42 77.47 22,224 -1.24(-1.57%)
Jun 27, 2022 78.67 79.26 78.32 78.71 21,406 +0.39(+0.50%)
Jun 24, 2022 76.74 78.39 76.74 78.32 34,871 +2.28(+3.00%)
Jun 23, 2022 75.93 76.18 75.00 76.04 58,487 +0.35(+0.46%)
Jun 22, 2022 74.87 76.35 74.73 75.69 33,458 -0.71(-0.93%)
Jun 21, 2022 75.89 77.04 75.89 76.40 37,552 +1.07(+1.42%)
Jun 17, 2022 74.86 75.96 74.36 75.33 25,886 +0.75(+1.00%)
Jun 16, 2022 75.95 76.08 74.24 74.59 55,446 -3.13(-4.03%)
Jun 15, 2022 77.22 78.39 76.13 77.72 51,311 +1.18(+1.55%)
Jun 14, 2022 77.27 77.88 75.93 76.54 57,969 -0.89(-1.15%)
Jun 13, 2022 78.33 78.69 77.06 77.43 57,641 -3.32(-4.12%)
Jun 10, 2022 81.68 81.68 80.38 80.75 61,957 -2.35(-2.82%)
Jun 09, 2022 83.71 84.41 82.93 83.10 43,364 -1.24(-1.47%)
Jun 08, 2022 84.65 85.30 84.07 84.34 23,594 -1.30(-1.52%)
Jun 07, 2022 84.13 85.71 84.04 85.64 26,989 +0.36(+0.42%)
Jun 06, 2022 85.56 86.09 85.05 85.28 25,730 +1.02(+1.21%)
Jun 03, 2022 84.53 84.86 83.83 84.26 31,449 -1.21(-1.42%)
Jun 02, 2022 83.34 85.48 83.22 85.47 38,345 +2.76(+3.34%)
Jun 01, 2022 83.78 84.00 82.06 82.71 32,204 -0.96(-1.15%)
May 31, 2022 83.97 84.07 83.30 83.67 19,248 -0.50(-0.60%)
May 27, 2022 83.13 84.21 83.03 84.17 35,445 +1.63(+1.97%)
May 26, 2022 80.69 82.87 80.69 82.55 73,831 +1.90(+2.36%)
May 25, 2022 79.70 81.08 79.65 80.65 51,468 +0.68(+0.85%)
May 24, 2022 79.86 80.22 79.12 79.97 70,525 -0.84(-1.04%)
May 23, 2022 80.71 81.11 79.73 80.81 22,234 +1.26(+1.58%)
May 20, 2022 80.67 80.85 77.99 79.55 50,998 -0.29(-0.36%)
May 19, 2022 78.53 80.81 78.52 79.84 38,976 +0.89(+1.13%)
May 18, 2022 80.20 81.13 78.78 78.95 37,187 -1.88(-2.33%)
May 17, 2022 80.22 80.92 79.76 80.83 35,577 +2.33(+2.96%)
May 16, 2022 79.17 79.17 78.09 78.50 49,301 -0.67(-0.84%)
May 13, 2022 78.08 79.59 78.08 79.17 50,530 +2.42(+3.16%)
May 12, 2022 76.17 77.63 75.68 76.75 61,944 +0.06(+0.08%)
May 11, 2022 78.26 79.33 76.68 76.69 476,150 -1.49(-1.91%)
May 10, 2022 79.47 79.78 77.35 78.18 70,524 +0.23(+0.30%)
May 09, 2022 79.66 79.77 77.59 77.95 73,984 -3.28(-4.03%)
May 06, 2022 82.46 82.46 80.57 81.23 46,379 -1.52(-1.84%)
May 05, 2022 84.62 84.72 82.15 82.75 111,158 -2.66(-3.11%)
May 04, 2022 83.27 85.68 82.56 85.41 79,555 +1.62(+1.93%)
May 03, 2022 83.34 84.11 83.16 83.79 35,068 +0.76(+0.91%)
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.