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 (%)
Oct 31, 2013 32.15 32.24 32.13 32.24 0 +0.10(+0.32%)
Oct 30, 2013 32.13 32.38 32.13 32.14 0 -0.19(-0.58%)
Oct 29, 2013 32.04 32.33 32.04 32.33 0 +0.18(+0.55%)
Oct 28, 2013 31.89 32.15 31.78 32.15 0 +0.03(+0.11%)
Oct 25, 2013 32.17 32.17 32.12 32.12 0 -0.24(-0.74%)
Oct 24, 2013 32.18 32.45 32.18 32.36 0 +0.35(+1.10%)
Oct 23, 2013 31.98 32.00 31.75 32.00 0 -0.16(-0.48%)
Oct 22, 2013 32.16 32.16 32.16 32.16 0 +0.61(+1.93%)
Oct 21, 2013 31.59 31.61 31.48 31.55 0 +0.27(+0.85%)
Oct 18, 2013 31.07 31.40 31.07 31.28 9,398 +0.43(+1.41%)
Oct 17, 2013 30.40 30.90 30.40 30.85 0 +0.28(+0.93%)
Oct 16, 2013 30.64 30.64 30.39 30.56 0 +0.12(+0.38%)
Oct 15, 2013 30.43 30.70 30.43 30.45 0 -0.28(-0.92%)
Oct 14, 2013 30.72 30.87 30.60 30.73 0 +0.02(+0.06%)
Oct 11, 2013 30.50 30.75 30.40 30.71 0 +0.32(+1.05%)
Oct 10, 2013 30.24 30.39 30.13 30.39 0 +0.77(+2.61%)
Oct 09, 2013 29.69 29.69 29.62 29.62 0 -0.12(-0.39%)
Oct 08, 2013 30.13 30.13 29.72 29.74 0 -0.87(-2.84%)
Oct 04, 2013 30.13 30.61 30.61 30.61 901 +0.57(+1.89%)
Oct 03, 2013 29.92 30.15 29.92 30.04 0 -0.25(-0.82%)
Oct 02, 2013 30.29 30.29 30.29 30.29 0 -0.33(-1.07%)
Oct 01, 2013 30.33 30.62 30.33 30.62 0 +0.12(+0.40%)
Sep 27, 2013 30.25 30.62 30.21 30.49 0 +0.20(+0.67%)
Sep 25, 2013 30.25 30.29 30.29 30.29 1,915 -0.31(-1.00%)
Sep 24, 2013 30.60 30.60 30.60 30.60 0 +0.31(+1.01%)
Sep 23, 2013 30.50 30.50 30.26 30.29 0 +0.20(+0.67%)
Sep 20, 2013 30.10 30.10 30.09 30.09 0 -0.05(-0.16%)
Sep 19, 2013 30.24 30.27 30.14 30.14 0 +0.16(+0.54%)
Sep 18, 2013 29.85 30.48 29.85 29.97 0 -0.07(-0.25%)
Sep 17, 2013 30.05 30.05 30.00 30.05 0 +0.57(+1.94%)
Sep 16, 2013 29.64 30.11 29.48 29.48 0 -0.16(-0.55%)
Sep 12, 2013 29.60 29.64 29.64 29.64 563 +0.20(+0.66%)
Sep 11, 2013 29.49 29.60 29.22 29.44 0 +0.19(+0.64%)
Sep 10, 2013 29.22 29.34 29.22 29.26 0 +0.40(+1.39%)
Sep 09, 2013 28.77 28.86 28.77 28.86 0 +0.04(+0.15%)
Sep 06, 2013 28.81 28.81 28.81 28.81 0 +0.27(+0.95%)
Sep 05, 2013 28.54 28.54 28.54 28.54 0 +0.07(+0.26%)
Sep 04, 2013 28.06 28.60 28.06 28.47 0 -0.28(-0.99%)
Aug 29, 2013 28.64 28.75 28.75 28.75 901 +0.22(+0.78%)
Aug 28, 2013 28.10 28.54 28.10 28.53 0 -0.14(-0.50%)
Aug 27, 2013 28.67 28.67 28.67 28.67 0 -0.30(-1.04%)
Aug 26, 2013 28.64 28.97 28.64 28.97 0 -0.20(-0.70%)
Aug 23, 2013 29.18 29.18 29.18 29.18 0 +0.39(+1.37%)
Aug 21, 2013 28.41 28.78 28.78 28.78 2,253 -0.11(-0.38%)
Aug 20, 2013 28.89 28.89 28.89 28.89 0 +0.13(+0.46%)
Aug 19, 2013 28.85 28.87 28.76 28.76 0 -0.44(-1.52%)
Aug 16, 2013 29.30 29.30 29.20 29.20 0 -0.44(-1.50%)
Aug 14, 2013 29.65 29.65 29.65 29.65 225 -0.00(-0.01%)
Aug 13, 2013 29.74 29.82 29.57 29.65 2,015 +0.02(+0.07%)
Aug 12, 2013 29.39 29.71 29.34 29.63 2,648 -0.01(-0.02%)
Aug 09, 2013 29.64 29.64 29.64 29.64 251 -0.18(-0.61%)
Aug 08, 2013 29.58 29.82 29.58 29.82 636 +0.17(+0.56%)
Aug 06, 2013 29.85 29.65 29.65 29.65 1,351 -0.26(-0.88%)
Aug 05, 2013 29.82 29.91 29.82 29.91 3,323 +0.19(+0.63%)
Aug 02, 2013 29.73 29.73 29.73 29.73 146 -0.08(-0.26%)
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.