Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

90.54 +2.85 (+3.25%)
Official Closing Price Updated: 4:15 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2015 36.60 36.95 36.95 36.95 24 +0.55(+1.51%)
May 26, 2015 37.95 37.95 36.22 36.40 926 -0.71(-1.91%)
May 22, 2015 37.11 37.11 37.11 37.11 100 -0.12(-0.32%)
May 21, 2015 37.07 37.23 37.07 37.23 768 -0.66(-1.74%)
May 20, 2015 37.99 38.00 36.83 37.89 1,058 +1.01(+2.74%)
May 14, 2015 36.49 36.88 36.88 36.88 5 +0.74(+2.06%)
May 12, 2015 36.04 36.14 36.14 36.14 1,500 -0.15(-0.42%)
May 11, 2015 36.35 36.35 36.14 36.29 1,508 +0.30(+0.82%)
May 08, 2015 36.05 36.15 35.99 35.99 1,039 +0.50(+1.42%)
May 07, 2015 35.48 35.49 35.48 35.49 400 +0.08(+0.23%)
May 06, 2015 36.08 36.20 35.40 35.41 11,989 -0.69(-1.91%)
May 05, 2015 36.20 36.60 35.99 36.10 5,795 -0.40(-1.10%)
May 04, 2015 37.49 37.99 36.50 36.50 16,340 -0.98(-2.61%)
May 01, 2015 37.48 37.48 37.48 37.48 395 +0.73(+1.99%)
Apr 30, 2015 36.73 37.50 36.73 36.75 998 +0.16(+0.44%)
Apr 28, 2015 37.39 36.59 36.59 36.59 111 -0.86(-2.30%)
Apr 27, 2015 37.26 37.45 37.26 37.45 1,045 +0.59(+1.60%)
Apr 24, 2015 36.66 37.39 36.18 36.86 1,300 -0.28(-0.74%)
Apr 23, 2015 36.63 37.14 36.63 37.14 414 -0.36(-0.97%)
Apr 22, 2015 37.56 37.56 37.50 37.50 544 -0.21(-0.56%)
Apr 21, 2015 36.14 37.99 36.14 37.71 1,060 +1.63(+4.52%)
Apr 20, 2015 37.58 38.00 35.94 36.08 5,892 -0.85(-2.30%)
Apr 17, 2015 37.81 37.81 36.47 36.93 3,697 -0.28(-0.76%)
Apr 16, 2015 36.76 38.00 36.29 37.21 3,165 -0.75(-1.98%)
Apr 15, 2015 36.43 37.99 36.43 37.96 1,885 +0.64(+1.71%)
Apr 14, 2015 37.57 38.00 36.02 37.32 5,175 -0.68(-1.79%)
Apr 13, 2015 37.62 38.00 36.96 38.00 716 +0.08(+0.21%)
Apr 09, 2015 37.00 37.92 37.92 37.92 170 +1.29(+3.52%)
Apr 08, 2015 35.94 37.32 35.94 36.63 3,194 +0.25(+0.69%)
Apr 07, 2015 36.82 36.82 36.38 36.38 1,014 -0.60(-1.62%)
Apr 06, 2015 35.75 36.99 35.25 36.98 1,751 +1.02(+2.84%)
Apr 02, 2015 35.91 35.96 35.96 35.96 700 -0.24(-0.66%)
Apr 01, 2015 37.88 37.88 36.01 36.20 1,675 -0.09(-0.26%)
Mar 31, 2015 35.52 37.68 35.52 36.29 5,179 -0.21(-0.58%)
Mar 30, 2015 35.69 36.50 35.69 36.50 598 +1.10(+3.11%)
Mar 27, 2015 35.60 35.60 35.34 35.40 706 -0.20(-0.56%)
Mar 26, 2015 35.69 35.90 35.60 35.60 841 -0.14(-0.39%)
Mar 25, 2015 35.74 35.74 35.74 35.74 275 -0.67(-1.84%)
Mar 24, 2015 36.20 36.43 36.18 36.41 3,483 +0.22(+0.61%)
Mar 23, 2015 36.18 36.22 36.18 36.19 2,395 +0.71(+2.01%)
Mar 20, 2015 35.36 35.48 35.27 35.48 1,574 +0.48(+1.36%)
Mar 18, 2015 34.58 35.00 35.00 35.00 42 +0.44(+1.27%)
Mar 17, 2015 34.61 35.03 34.56 34.56 3,492 -0.50(-1.43%)
Mar 16, 2015 34.83 35.06 34.83 35.06 2,448 +0.49(+1.42%)
Mar 13, 2015 34.57 34.57 34.57 34.57 123 -0.38(-1.09%)
Mar 12, 2015 34.93 34.98 34.89 34.95 1,170 +0.66(+1.92%)
Mar 11, 2015 34.29 34.29 34.29 34.29 177 -0.51(-1.47%)
Mar 10, 2015 34.80 34.80 34.80 34.80 345 -0.05(-0.14%)
Mar 09, 2015 34.88 35.05 34.85 34.85 3,160 -0.39(-1.11%)
Mar 06, 2015 35.05 35.24 34.89 35.24 2,000 -0.32(-0.91%)
Mar 05, 2015 35.43 35.56 35.43 35.56 1,239 +0.06(+0.18%)
Mar 04, 2015 35.29 35.58 35.29 35.50 848 -0.12(-0.33%)
Mar 03, 2015 35.89 35.89 35.62 35.62 845 -0.44(-1.22%)
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.