Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 100.58 101.17 100.32 100.32 171,287 -0.57(-0.56%)
Aug 30, 2023 100.92 101.20 100.57 100.88 36,631 +0.23(+0.23%)
Aug 29, 2023 98.84 100.73 98.84 100.66 26,795 +1.47(+1.48%)
Aug 28, 2023 98.51 99.26 98.51 99.18 31,976 +0.85(+0.87%)
Aug 25, 2023 97.80 98.58 97.07 98.33 88,792 +1.15(+1.18%)
Aug 24, 2023 98.41 98.84 97.12 97.18 211,623 -1.41(-1.43%)
Aug 23, 2023 97.15 98.70 97.14 98.59 54,739 +1.46(+1.50%)
Aug 22, 2023 97.73 97.73 96.89 97.13 37,393 +0.00(+0.00%)
Aug 21, 2023 96.48 97.21 96.25 97.13 36,973 +0.55(+0.57%)
Aug 18, 2023 95.84 96.61 95.49 96.58 156,252 +0.28(+0.29%)
Aug 17, 2023 97.10 97.25 96.11 96.30 62,356 -0.85(-0.88%)
Aug 16, 2023 97.61 98.35 97.16 97.16 37,258 -0.96(-0.98%)
Aug 15, 2023 98.66 98.73 97.95 98.12 48,554 -1.18(-1.19%)
Aug 14, 2023 98.28 99.33 98.14 99.30 86,878 +0.30(+0.30%)
Aug 11, 2023 98.87 99.45 98.73 99.01 29,701 -0.40(-0.40%)
Aug 10, 2023 100.14 100.97 99.17 99.40 22,310 -0.73(-0.72%)
Aug 09, 2023 100.78 100.78 100.04 100.13 137,334 -0.35(-0.35%)
Aug 08, 2023 100.48 100.48 99.60 100.48 286,566 -0.67(-0.66%)
Aug 07, 2023 101.12 101.17 100.45 101.14 45,790 +0.22(+0.22%)
Aug 04, 2023 101.40 102.08 100.69 100.92 83,335 -0.33(-0.32%)
Aug 03, 2023 101.43 101.57 101.04 101.25 51,631 -1.02(-1.00%)
Aug 02, 2023 103.92 103.92 102.27 102.28 53,288 -2.48(-2.37%)
Aug 01, 2023 104.44 105.30 104.44 104.76 298,297 -0.34(-0.32%)
Jul 31, 2023 104.97 105.31 104.79 105.10 64,647 +0.46(+0.44%)
Jul 28, 2023 104.73 104.88 104.34 104.64 146,577 -0.21(-0.20%)
Jul 27, 2023 106.41 106.41 104.65 104.85 80,680 -0.86(-0.81%)
Jul 26, 2023 105.72 106.04 105.00 105.70 56,840 -0.89(-0.84%)
Jul 25, 2023 106.08 106.92 106.08 106.60 107,288 -0.08(-0.07%)
Jul 24, 2023 106.44 107.00 106.44 106.68 35,467 +0.27(+0.25%)
Jul 21, 2023 106.81 106.81 106.25 106.41 43,024 +0.41(+0.38%)
Jul 20, 2023 107.04 107.04 105.91 106.00 43,719 -0.83(-0.78%)
Jul 19, 2023 107.22 107.22 106.57 106.84 35,683 -0.38(-0.35%)
Jul 18, 2023 106.94 107.22 106.61 107.22 34,483 +0.26(+0.24%)
Jul 17, 2023 105.96 107.11 105.75 106.96 95,393 +0.72(+0.67%)
Jul 14, 2023 106.81 106.81 106.05 106.24 50,984 -0.57(-0.53%)
Jul 13, 2023 106.54 106.88 106.15 106.81 63,493 +0.95(+0.90%)
Jul 12, 2023 105.66 106.13 105.25 105.85 44,191 +1.79(+1.72%)
Jul 11, 2023 103.93 104.14 103.59 104.06 61,824 +0.56(+0.54%)
Jul 10, 2023 102.56 103.57 102.47 103.51 81,121 +0.94(+0.91%)
Jul 07, 2023 102.06 103.52 101.96 102.57 2,224,099 +0.55(+0.54%)
Jul 06, 2023 102.41 102.41 101.39 102.03 24,265 -1.15(-1.12%)
Jul 05, 2023 103.66 103.95 103.14 103.18 39,430 -1.43(-1.37%)
Jul 03, 2023 104.68 104.73 104.26 104.61 28,717 +0.12(+0.11%)
Jun 30, 2023 103.89 104.74 103.71 104.49 62,597 +1.94(+1.89%)
Jun 29, 2023 102.26 102.57 102.08 102.55 92,119 +0.25(+0.24%)
Jun 28, 2023 102.77 102.86 102.20 102.30 112,166 -0.45(-0.44%)
Jun 27, 2023 101.30 102.86 101.30 102.75 60,891 +1.67(+1.65%)
Jun 26, 2023 100.42 101.54 100.42 101.08 61,326 +0.47(+0.47%)
Jun 23, 2023 100.82 101.10 100.32 100.61 40,749 -1.16(-1.13%)
Jun 22, 2023 102.12 102.12 101.40 101.77 40,965 -0.85(-0.83%)
Jun 21, 2023 102.61 102.93 102.28 102.61 39,365 -0.19(-0.18%)
Jun 20, 2023 103.16 103.16 102.03 102.80 101,949 -0.99(-0.95%)
Jun 16, 2023 104.83 104.83 103.76 103.79 64,062 -0.50(-0.48%)
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.