Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

91.15 +0.61 (+0.68%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.00 33.41 33.00 33.12 1,377 +0.16(+0.49%)
Nov 25, 2015 32.96 32.96 32.96 32.96 24 -0.03(-0.09%)
Nov 24, 2015 32.58 32.99 32.19 32.99 582 -0.02(-0.05%)
Nov 23, 2015 33.51 33.56 32.41 33.01 1,752 -0.38(-1.15%)
Nov 20, 2015 32.40 33.39 32.40 33.39 775 +0.14(+0.43%)
Nov 19, 2015 33.32 33.32 33.25 33.25 201 +0.21(+0.65%)
Nov 17, 2015 32.06 33.04 33.04 33.04 120 +0.57(+1.74%)
Nov 16, 2015 32.50 32.50 32.47 32.47 1,052 +0.15(+0.46%)
Nov 13, 2015 32.32 32.32 32.32 32.32 336 +0.69(+2.18%)
Nov 12, 2015 31.84 31.84 31.63 31.63 488 -0.48(-1.50%)
Nov 11, 2015 33.09 33.09 32.11 32.11 1,189 -0.86(-2.61%)
Nov 10, 2015 32.97 32.97 32.26 32.97 960 +0.05(+0.15%)
Nov 09, 2015 32.92 32.92 32.92 32.92 223 +0.37(+1.14%)
Nov 06, 2015 31.88 32.99 31.85 32.55 2,035 +0.11(+0.34%)
Nov 04, 2015 32.44 32.44 32.44 32.44 56 -0.93(-2.78%)
Nov 03, 2015 33.86 33.97 33.37 33.37 776 -0.61(-1.80%)
Nov 02, 2015 33.98 33.98 33.88 33.98 753 +0.96(+2.91%)
Oct 30, 2015 33.45 33.45 33.00 33.02 1,710 +0.53(+1.63%)
Oct 28, 2015 32.53 32.49 32.49 32.49 94 -0.10(-0.31%)
Oct 27, 2015 32.42 32.59 32.42 32.59 625 -0.56(-1.69%)
Oct 26, 2015 32.86 33.15 32.86 33.15 664 +0.63(+1.94%)
Oct 23, 2015 32.52 32.52 32.52 32.52 228 +0.38(+1.18%)
Oct 21, 2015 32.86 32.14 32.14 32.14 91 -0.98(-2.96%)
Oct 16, 2015 33.12 33.12 33.12 33.12 124 +0.31(+0.94%)
Oct 15, 2015 33.90 33.90 32.81 32.81 588 +0.07(+0.21%)
Oct 13, 2015 32.64 32.74 32.74 32.74 110 -0.77(-2.29%)
Oct 09, 2015 33.51 33.51 33.51 33.51 30 +0.32(+0.97%)
Oct 08, 2015 33.19 33.19 33.19 33.19 268 +0.74(+2.27%)
Oct 06, 2015 32.11 32.45 32.45 32.45 1 +0.35(+1.10%)
Oct 05, 2015 32.10 32.10 32.07 32.10 519 +0.11(+0.33%)
Oct 02, 2015 31.52 31.99 31.52 31.99 618 +1.34(+4.37%)
Oct 01, 2015 30.65 30.65 30.65 30.65 279 -1.01(-3.18%)
Sep 30, 2015 31.08 31.66 31.08 31.66 477 +0.31(+0.98%)
Sep 29, 2015 30.89 31.35 30.19 31.35 930 -0.16(-0.51%)
Sep 25, 2015 31.45 31.51 31.51 31.51 43 +1.40(+4.65%)
Sep 24, 2015 30.11 30.11 30.11 30.11 382 -1.48(-4.68%)
Sep 21, 2015 32.00 31.59 31.59 31.59 156 -0.93(-2.86%)
Sep 18, 2015 32.52 32.52 32.52 32.52 262 +0.53(+1.66%)
Sep 17, 2015 31.97 32.30 31.97 31.99 624 -0.03(-0.09%)
Sep 16, 2015 31.98 32.02 31.98 32.02 408 +0.02(+0.06%)
Sep 15, 2015 31.61 32.00 31.59 32.00 866 +0.34(+1.07%)
Sep 14, 2015 31.40 32.24 31.40 31.66 2,266 +0.01(+0.03%)
Sep 11, 2015 31.65 31.65 31.65 31.65 227 -0.39(-1.21%)
Sep 10, 2015 32.04 32.04 32.04 32.04 258 -0.25(-0.77%)
Sep 09, 2015 32.11 32.29 32.00 32.29 539 +1.30(+4.19%)
Sep 04, 2015 30.78 30.99 30.99 30.99 35 -0.48(-1.53%)
Sep 03, 2015 31.33 31.50 31.33 31.47 1,174 +0.43(+1.39%)
Sep 02, 2015 32.00 32.00 31.04 31.04 634 -0.86(-2.70%)
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.