Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.51 -0.35 (-0.30%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 96.59 96.81 96.17 96.42 51,752 -0.13(-0.13%)
May 05, 2023 95.27 96.72 95.27 96.55 19,831 +2.04(+2.16%)
May 04, 2023 94.85 94.87 94.16 94.51 36,580 -0.42(-0.45%)
May 03, 2023 95.36 95.93 94.91 94.93 33,146 -0.09(-0.09%)
May 02, 2023 94.98 95.20 94.11 95.02 91,600 -0.47(-0.50%)
May 01, 2023 95.74 95.97 95.43 95.50 135,801 -0.04(-0.04%)
Apr 28, 2023 95.18 95.54 94.55 95.54 61,324 +0.07(+0.07%)
Apr 27, 2023 94.11 95.49 94.11 95.47 33,356 +1.98(+2.12%)
Apr 26, 2023 94.82 94.82 93.22 93.48 25,996 -2.28(-2.38%)
Apr 25, 2023 96.19 96.67 95.65 95.76 63,646 -0.69(-0.72%)
Apr 24, 2023 96.13 96.45 95.96 96.45 18,165 +0.33(+0.34%)
Apr 21, 2023 95.95 96.13 95.39 96.13 50,005 +0.08(+0.08%)
Apr 20, 2023 95.73 96.36 95.69 96.05 56,844 -0.24(-0.25%)
Apr 19, 2023 96.32 96.48 95.98 96.29 73,147 -0.34(-0.35%)
Apr 18, 2023 96.56 96.92 96.33 96.62 60,125 +0.38(+0.40%)
Apr 17, 2023 95.51 96.24 95.51 96.24 42,079 +0.79(+0.83%)
Apr 14, 2023 95.48 96.41 95.04 95.45 44,833 -0.60(-0.63%)
Apr 13, 2023 95.59 96.23 94.81 96.05 44,583 +1.18(+1.25%)
Apr 12, 2023 95.44 95.72 94.76 94.86 28,165 +0.58(+0.62%)
Apr 11, 2023 93.97 94.65 93.97 94.28 39,613 +0.52(+0.56%)
Apr 10, 2023 92.76 93.76 92.54 93.76 16,050 +0.55(+0.59%)
Apr 06, 2023 92.87 93.32 92.51 93.21 83,492 +0.00(+0.00%)
Apr 05, 2023 94.19 94.19 92.73 93.21 56,246 -1.29(-1.37%)
Apr 04, 2023 96.15 96.15 94.12 94.50 34,525 -1.64(-1.70%)
Apr 03, 2023 96.21 96.37 95.58 96.14 24,029 -0.28(-0.29%)
Mar 31, 2023 95.72 96.46 95.72 96.42 33,023 +1.10(+1.15%)
Mar 30, 2023 95.25 95.73 95.01 95.32 33,389 +1.05(+1.11%)
Mar 29, 2023 93.28 94.28 93.28 94.27 30,838 +1.66(+1.79%)
Mar 28, 2023 92.26 92.64 92.17 92.61 27,195 +0.26(+0.28%)
Mar 27, 2023 92.45 92.65 91.89 92.36 46,204 +0.84(+0.92%)
Mar 24, 2023 91.12 91.53 90.43 91.52 31,063 -0.92(-0.99%)
Mar 23, 2023 92.72 94.10 91.74 92.44 93,998 +0.45(+0.49%)
Mar 22, 2023 93.07 94.31 91.98 91.98 39,431 -0.97(-1.04%)
Mar 21, 2023 92.09 93.04 92.09 92.95 57,007 +1.64(+1.79%)
Mar 20, 2023 90.26 91.37 90.26 91.31 98,267 +1.67(+1.86%)
Mar 17, 2023 90.83 90.83 89.24 89.64 95,677 -2.14(-2.33%)
Mar 16, 2023 89.62 91.79 89.62 91.79 41,973 +1.42(+1.57%)
Mar 15, 2023 91.41 91.42 89.12 90.36 100,785 -3.32(-3.55%)
Mar 14, 2023 93.05 94.18 92.66 93.69 75,687 +1.74(+1.89%)
Mar 13, 2023 91.13 92.64 90.76 91.95 206,924 +0.06(+0.06%)
Mar 10, 2023 93.85 93.85 91.51 91.89 37,298 -1.44(-1.54%)
Mar 09, 2023 94.60 95.30 93.26 93.33 38,299 -1.26(-1.33%)
Mar 08, 2023 94.02 94.68 93.97 94.60 33,669 +0.42(+0.45%)
Mar 07, 2023 95.65 95.65 94.08 94.17 17,161 -1.33(-1.39%)
Mar 06, 2023 95.53 96.07 95.31 95.50 104,465 +0.29(+0.30%)
Mar 03, 2023 94.01 95.34 93.65 95.22 52,769 +1.71(+1.82%)
Mar 02, 2023 92.81 93.64 92.32 93.51 24,417 +0.03(+0.03%)
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.