Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.90 +2.55 (+2.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.73 30.91 30.73 30.91 4,841 +0.13(+0.42%)
Apr 28, 2011 30.63 30.79 30.54 30.78 4,366 +0.18(+0.57%)
Apr 27, 2011 30.61 30.61 30.61 30.61 186 +0.18(+0.58%)
Apr 26, 2011 30.05 30.48 30.05 30.43 29,205 +0.48(+1.61%)
Apr 25, 2011 29.94 29.99 29.90 29.95 792 +0.03(+0.10%)
Apr 21, 2011 29.86 29.92 29.86 29.92 419 +0.24(+0.81%)
Apr 20, 2011 29.49 29.68 29.47 29.68 5,372 +0.63(+2.15%)
Apr 19, 2011 29.11 29.19 29.01 29.05 3,651 -0.01(-0.03%)
Apr 18, 2011 29.02 29.06 28.70 29.06 3,984 -0.48(-1.61%)
Apr 15, 2011 29.43 29.59 29.42 29.54 3,738 +0.07(+0.22%)
Apr 14, 2011 29.45 29.49 29.12 29.47 3,613 +0.14(+0.47%)
Apr 13, 2011 29.62 29.62 29.27 29.34 1,183 -0.28(-0.95%)
Apr 12, 2011 29.57 29.63 29.37 29.62 3,548 -0.22(-0.74%)
Apr 11, 2011 30.06 30.10 29.84 29.84 3,454 -0.20(-0.68%)
Apr 08, 2011 30.34 30.34 30.00 30.04 2,938 -0.27(-0.90%)
Apr 07, 2011 30.21 30.55 30.16 30.32 10,328 -0.18(-0.58%)
Apr 06, 2011 30.77 30.77 30.19 30.49 11,380 -0.47(-1.51%)
Apr 05, 2011 31.07 31.13 30.96 30.96 3,341 -0.24(-0.76%)
Apr 04, 2011 31.62 31.62 31.16 31.20 6,398 +0.15(+0.48%)
Apr 01, 2011 30.99 31.05 30.99 31.05 509 +0.15(+0.48%)
Mar 31, 2011 30.95 30.95 30.90 30.90 2,188 -0.09(-0.28%)
Mar 30, 2011 30.84 30.99 30.78 30.99 7,152 +0.62(+2.03%)
Mar 29, 2011 30.17 30.39 29.95 30.37 31,841 +0.34(+1.15%)
Mar 28, 2011 30.05 30.17 30.02 30.02 5,646 +0.01(+0.03%)
Mar 25, 2011 29.96 30.02 29.96 30.02 407 -0.03(-0.12%)
Mar 24, 2011 29.92 30.06 29.92 30.05 4,729 +0.23(+0.77%)
Mar 23, 2011 29.61 29.82 29.51 29.82 1,412 -0.09(-0.30%)
Mar 22, 2011 29.93 29.95 29.88 29.91 1,388 -0.03(-0.09%)
Mar 21, 2011 29.91 29.97 29.91 29.94 872 +0.52(+1.77%)
Mar 18, 2011 29.30 29.42 29.30 29.42 1,359 +0.45(+1.55%)
Mar 17, 2011 29.05 29.19 28.92 28.97 3,810 +0.59(+2.08%)
Mar 16, 2011 28.73 28.90 28.36 28.37 7,528 -0.54(-1.85%)
Mar 15, 2011 28.19 28.97 27.82 28.91 2,242 -0.06(-0.20%)
Mar 14, 2011 29.02 29.02 28.69 28.97 13,859 -0.11(-0.39%)
Mar 11, 2011 28.91 29.08 28.38 29.08 2,263 -0.16(-0.54%)
Mar 10, 2011 29.24 29.39 29.18 29.24 2,663 -0.75(-2.50%)
Mar 09, 2011 30.19 30.19 29.99 29.99 906 -0.04(-0.12%)
Mar 08, 2011 29.95 30.10 29.83 30.02 5,209 +0.11(+0.38%)
Mar 07, 2011 30.49 30.49 29.91 29.91 1,947 -0.21(-0.71%)
Mar 04, 2011 30.22 30.22 30.10 30.12 1,763 -0.36(-1.18%)
Mar 03, 2011 30.41 30.48 30.41 30.48 747 +0.49(+1.62%)
Mar 02, 2011 30.09 30.09 29.90 30.00 4,748 +0.14(+0.46%)
Mar 01, 2011 30.66 30.66 29.83 29.86 668 -0.43(-1.43%)
Feb 28, 2011 30.50 30.62 30.22 30.30 1,847 +0.20(+0.67%)
Feb 25, 2011 30.11 30.11 30.09 30.09 368 +0.38(+1.27%)
Feb 24, 2011 29.85 29.85 29.57 29.72 4,521 -0.04(-0.15%)
Feb 23, 2011 29.96 29.96 29.34 29.76 4,527 -0.23(-0.76%)
Feb 22, 2011 30.68 30.68 29.99 29.99 8,494 -0.82(-2.67%)
Feb 18, 2011 30.85 30.90 30.76 30.81 1,837 +0.15(+0.49%)
Feb 17, 2011 30.56 30.66 30.56 30.66 2,486 +0.19(+0.61%)
Feb 16, 2011 30.25 30.54 30.25 30.47 2,622 +0.24(+0.79%)
Feb 15, 2011 30.46 30.46 30.15 30.24 12,383 -0.07(-0.23%)
Feb 14, 2011 30.24 30.36 30.24 30.31 3,083 -0.02(-0.07%)
Feb 11, 2011 30.40 30.44 30.24 30.33 1,274 +0.07(+0.22%)
Feb 10, 2011 30.11 30.34 30.11 30.26 4,984 -0.11(-0.35%)
Feb 09, 2011 30.42 30.46 30.27 30.37 3,189 -0.01(-0.02%)
Feb 08, 2011 31.10 31.10 30.36 30.38 2,324 +0.15(+0.50%)
Feb 07, 2011 30.41 30.47 30.23 30.23 2,888 +0.08(+0.26%)
Feb 04, 2011 30.07 30.19 29.66 30.15 6,679 +0.06(+0.20%)
Feb 03, 2011 30.10 30.23 29.96 30.09 2,095 -0.28(-0.93%)
Feb 02, 2011 30.11 30.39 30.11 30.37 775 -0.04(-0.15%)
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.