Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

113.58 +1.41 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.75 24.75 24.75 24.75 225 -0.26(-1.03%)
Aug 27, 2012 24.95 25.01 25.01 25.01 337 +0.05(+0.21%)
Aug 23, 2012 24.95 24.95 24.95 24.95 450 -0.17(-0.67%)
Aug 22, 2012 25.12 25.12 25.12 25.12 2,253 -0.05(-0.21%)
Aug 21, 2012 25.40 25.40 25.17 25.17 5,194 +0.11(+0.43%)
Aug 20, 2012 25.13 25.13 25.07 25.07 788 -0.18(-0.70%)
Aug 17, 2012 25.17 25.35 25.17 25.25 1,384 +0.04(+0.18%)
Aug 16, 2012 25.03 25.20 25.03 25.20 1,982 +0.45(+1.83%)
Aug 15, 2012 24.75 24.75 24.67 24.75 1,796 +0.07(+0.28%)
Aug 14, 2012 24.68 24.68 24.68 24.68 394 +0.07(+0.28%)
Aug 13, 2012 24.56 24.63 24.56 24.61 1,639 -0.09(-0.35%)
Aug 10, 2012 24.70 24.70 24.70 24.70 225 +0.05(+0.22%)
Aug 09, 2012 24.63 24.64 24.63 24.64 450 +0.01(+0.04%)
Aug 08, 2012 24.56 24.63 24.56 24.63 225 -0.22(-0.89%)
Aug 07, 2012 24.84 24.86 24.78 24.86 788 +0.16(+0.65%)
Aug 06, 2012 24.56 24.70 24.56 24.70 1,233 +0.46(+1.91%)
Aug 03, 2012 23.98 24.28 23.98 24.23 3,675 +0.85(+3.64%)
Aug 02, 2012 23.55 23.55 23.38 23.38 820 -0.23(-0.98%)
Aug 01, 2012 23.61 23.61 23.61 23.61 568 -0.05(-0.22%)
Jul 31, 2012 23.72 23.72 23.67 23.67 337 -0.01(-0.05%)
Jul 30, 2012 23.55 23.68 23.54 23.68 1,432 +0.19(+0.81%)
Jul 27, 2012 23.34 23.53 23.34 23.49 2,362 +0.51(+2.24%)
Jul 26, 2012 22.99 22.99 22.90 22.97 732 +0.55(+2.45%)
Jul 24, 2012 22.41 22.42 22.42 22.42 225 -0.20(-0.90%)
Jul 23, 2012 22.56 22.63 22.56 22.63 732 -0.43(-1.85%)
Jul 20, 2012 23.11 23.13 23.05 23.05 2,016 -0.36(-1.52%)
Jul 19, 2012 23.42 23.43 23.41 23.41 1,351 -0.03(-0.11%)
Jul 18, 2012 23.35 23.58 23.35 23.43 788 +0.06(+0.27%)
Jul 17, 2012 23.38 23.40 23.37 23.37 1,351 -0.01(-0.04%)
Jul 16, 2012 23.38 23.38 23.38 23.38 147 -0.01(-0.04%)
Jul 13, 2012 23.39 23.39 23.39 23.39 1,126 +0.30(+1.31%)
Jul 12, 2012 22.84 23.09 22.83 23.09 2,455 -0.12(-0.54%)
Jul 11, 2012 23.31 23.31 23.06 23.21 1,363 -0.07(-0.30%)
Jul 10, 2012 23.28 23.28 23.28 23.28 452 -0.32(-1.34%)
Jul 06, 2012 23.58 23.60 23.60 23.60 788 -0.37(-1.53%)
Jul 05, 2012 23.91 24.00 23.90 23.97 4,338 +0.16(+0.67%)
Jul 02, 2012 23.81 23.81 23.81 23.81 0 +0.29(+1.22%)
Jun 29, 2012 23.17 23.52 23.17 23.52 2,162 +1.11(+4.98%)
Jun 28, 2012 22.30 22.41 22.30 22.41 225 +0.00(+0.00%)
Jun 27, 2012 22.19 22.41 22.19 22.41 337 +0.21(+0.95%)
Jun 26, 2012 22.06 22.19 22.06 22.19 1,383 -0.44(-1.95%)
Jun 22, 2012 22.64 22.64 22.64 22.64 112 +0.09(+0.39%)
Jun 21, 2012 22.91 22.91 22.55 22.55 383 -0.67(-2.91%)
Jun 20, 2012 23.22 23.22 23.22 23.22 272 +0.02(+0.08%)
Jun 19, 2012 23.02 23.20 23.02 23.20 1,016 +0.33(+1.44%)
Jun 18, 2012 22.85 22.88 22.85 22.88 1,013 +0.27(+1.21%)
Jun 15, 2012 22.60 22.60 22.60 22.60 174 +0.17(+0.76%)
Jun 14, 2012 22.28 22.43 22.27 22.43 388 +0.06(+0.28%)
Jun 13, 2012 22.37 22.37 22.37 22.37 112 +0.00(+0.00%)
Jun 12, 2012 22.26 22.37 22.24 22.37 1,689 -0.08(-0.36%)
Jun 11, 2012 22.72 22.72 22.45 22.45 713 -0.04(-0.16%)
Jun 08, 2012 22.45 22.49 22.45 22.49 766 -0.16(-0.73%)
Jun 07, 2012 22.65 22.65 22.65 22.65 394 +0.30(+1.32%)
Jun 06, 2012 22.25 22.35 22.25 22.35 2,422 +0.76(+3.50%)
Jun 05, 2012 21.60 21.60 21.60 21.60 168 -0.04(-0.21%)
Jun 04, 2012 21.64 21.64 21.64 21.64 253 -0.11(-0.49%)
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.