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, 2010 24.65 24.97 24.60 24.78 9,880 -0.05(-0.22%)
Aug 30, 2010 25.25 25.25 24.83 24.83 897 -0.45(-1.79%)
Aug 27, 2010 24.69 25.28 24.69 25.28 4,224 +0.67(+2.74%)
Aug 26, 2010 24.63 24.63 24.50 24.61 3,182 +0.01(+0.04%)
Aug 25, 2010 24.22 24.60 24.13 24.60 3,779 -0.05(-0.19%)
Aug 24, 2010 24.93 24.93 24.46 24.65 8,457 -0.70(-2.75%)
Aug 23, 2010 25.31 25.34 25.31 25.34 384 +0.03(+0.11%)
Aug 20, 2010 25.47 25.47 25.24 25.32 4,314 -0.32(-1.25%)
Aug 19, 2010 26.10 26.10 25.57 25.64 8,132 -0.67(-2.53%)
Aug 18, 2010 26.14 26.38 26.14 26.30 2,415 -0.07(-0.27%)
Aug 17, 2010 25.84 26.41 25.84 26.37 1,484 +0.78(+3.04%)
Aug 16, 2010 25.35 25.75 25.35 25.60 1,126 -0.03(-0.12%)
Aug 13, 2010 25.78 25.78 25.58 25.63 782 -0.14(-0.55%)
Aug 12, 2010 25.70 25.99 25.63 25.77 5,182 -0.39(-1.49%)
Aug 11, 2010 26.87 26.87 26.16 26.16 2,382 -1.28(-4.66%)
Aug 10, 2010 27.55 27.55 27.03 27.44 3,047 -0.36(-1.31%)
Aug 09, 2010 27.55 27.80 27.55 27.80 4,797 +0.28(+1.00%)
Aug 06, 2010 27.60 27.60 27.28 27.53 2,495 -0.12(-0.42%)
Aug 05, 2010 27.73 27.74 27.62 27.64 5,331 -0.13(-0.48%)
Aug 04, 2010 27.84 27.84 27.63 27.78 3,055 -0.10(-0.35%)
Aug 03, 2010 27.83 28.11 27.83 27.87 6,077 -0.32(-1.13%)
Aug 02, 2010 28.22 28.31 28.18 28.19 10,625 +0.65(+2.38%)
Jul 30, 2010 27.12 27.75 27.12 27.54 3,646 +0.43(+1.60%)
Jul 29, 2010 27.46 27.49 26.80 27.10 21,066 +0.05(+0.20%)
Jul 28, 2010 27.52 27.52 27.00 27.05 4,760 -0.44(-1.58%)
Jul 27, 2010 27.65 27.65 27.41 27.48 2,174 -0.23(-0.83%)
Jul 26, 2010 27.50 27.71 27.26 27.71 5,356 +0.42(+1.53%)
Jul 23, 2010 26.76 27.34 26.76 27.30 16,626 +0.44(+1.65%)
Jul 22, 2010 26.03 26.85 26.03 26.85 3,911 +1.29(+5.03%)
Jul 21, 2010 25.87 25.99 25.55 25.57 5,907 -0.26(-1.00%)
Jul 20, 2010 25.26 25.82 25.21 25.82 3,402 +0.07(+0.28%)
Jul 19, 2010 25.40 25.75 25.40 25.75 1,464 +0.24(+0.94%)
Jul 16, 2010 26.41 26.42 25.44 25.51 6,799 -1.11(-4.17%)
Jul 15, 2010 26.76 26.76 26.15 26.62 8,212 +0.12(+0.46%)
Jul 14, 2010 26.43 26.63 26.40 26.50 2,333 -0.01(-0.03%)
Jul 13, 2010 26.26 26.51 26.25 26.51 1,352 +0.74(+2.86%)
Jul 12, 2010 26.08 26.08 25.77 25.77 2,027 -0.24(-0.92%)
Jul 09, 2010 25.79 26.01 25.75 26.01 6,840 +0.23(+0.90%)
Jul 08, 2010 25.67 25.79 25.51 25.78 1,689 +0.36(+1.40%)
Jul 07, 2010 24.78 25.42 24.78 25.42 15,238 +0.64(+2.58%)
Jul 06, 2010 25.08 25.30 24.78 24.78 6,073 +0.37(+1.53%)
Jul 02, 2010 24.39 24.41 24.16 24.41 2,224 +0.03(+0.11%)
Jul 01, 2010 24.40 24.49 23.83 24.38 15,020 +0.17(+0.68%)
Jun 30, 2010 24.49 24.71 24.21 24.22 2,776 -0.18(-0.75%)
Jun 29, 2010 25.17 25.17 24.33 24.40 47,429 -1.20(-4.68%)
Jun 25, 2010 25.43 25.60 25.17 25.60 5,001 +0.34(+1.34%)
Jun 24, 2010 25.84 25.84 25.26 25.26 7,507 -0.61(-2.37%)
Jun 23, 2010 25.66 26.05 25.52 25.88 3,807 -0.13(-0.51%)
Jun 22, 2010 26.44 26.55 25.96 26.01 16,041 -0.43(-1.64%)
Jun 21, 2010 27.04 27.04 26.42 26.44 3,494 -0.13(-0.49%)
Jun 18, 2010 26.61 26.61 26.57 26.57 1,182 -0.04(-0.15%)
Jun 17, 2010 26.92 26.92 26.43 26.61 5,364 -0.07(-0.27%)
Jun 16, 2010 26.53 26.84 26.53 26.68 7,733 +0.05(+0.20%)
Jun 15, 2010 26.19 26.63 26.12 26.63 9,293 +0.83(+3.23%)
Jun 14, 2010 25.97 26.11 25.80 25.80 5,857 +0.16(+0.62%)
Jun 11, 2010 25.21 25.64 25.21 25.64 2,388 +0.38(+1.51%)
Jun 10, 2010 24.85 25.25 24.85 25.25 12,054 +0.88(+3.61%)
Jun 09, 2010 24.63 24.82 24.27 24.38 9,467 +0.19(+0.80%)
Jun 08, 2010 24.41 24.43 24.05 24.18 5,772 -0.17(-0.70%)
Jun 07, 2010 25.19 25.19 24.34 24.35 7,250 -0.72(-2.89%)
Jun 04, 2010 26.00 26.00 25.08 25.08 6,678 -0.99(-3.81%)
Jun 03, 2010 26.18 26.18 25.91 26.07 5,907 +0.28(+1.07%)
Jun 02, 2010 25.37 25.80 25.17 25.80 9,541 +0.50(+1.96%)
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.