Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.82 +2.47 (+2.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.06 32.24 32.06 32.16 1,864 -0.13(-0.42%)
Feb 26, 2015 32.29 32.29 32.29 32.29 639 -0.24(-0.74%)
Feb 25, 2015 32.51 32.53 32.51 32.53 976 +0.14(+0.44%)
Feb 24, 2015 31.77 32.42 31.77 32.39 1,103 +0.45(+1.40%)
Feb 23, 2015 31.94 31.94 31.94 31.94 776 -0.30(-0.92%)
Feb 20, 2015 31.92 32.24 31.83 32.24 685 +0.06(+0.18%)
Feb 19, 2015 32.26 32.26 32.18 32.18 497 +0.17(+0.54%)
Feb 18, 2015 32.01 32.01 32.01 32.01 507 +0.19(+0.60%)
Feb 17, 2015 32.08 32.08 31.76 31.82 902 -0.03(-0.11%)
Feb 13, 2015 31.90 31.85 31.85 31.85 2,563 +0.01(+0.03%)
Feb 12, 2015 31.53 31.84 31.53 31.84 2,029 +0.50(+1.60%)
Feb 11, 2015 31.44 31.46 31.32 31.34 1,816 +0.04(+0.14%)
Feb 09, 2015 31.35 31.29 31.29 31.29 84 -0.06(-0.19%)
Feb 06, 2015 31.65 31.67 31.35 31.35 1,949 -0.37(-1.17%)
Feb 05, 2015 31.67 31.73 31.67 31.73 423 +0.44(+1.41%)
Feb 04, 2015 31.40 31.41 31.29 31.29 2,409 -0.35(-1.11%)
Feb 03, 2015 31.51 31.80 31.45 31.64 2,482 +0.78(+2.53%)
Feb 02, 2015 30.95 30.95 30.85 30.85 4,848 +0.36(+1.16%)
Jan 30, 2015 30.94 30.94 30.50 30.50 438 -0.30(-0.98%)
Jan 29, 2015 30.48 30.80 30.48 30.80 479 +0.03(+0.09%)
Jan 28, 2015 30.83 30.83 30.77 30.77 725 -0.29(-0.93%)
Jan 27, 2015 31.20 31.20 30.94 31.06 1,073 -0.25(-0.80%)
Jan 26, 2015 31.30 31.31 31.27 31.31 850 +0.22(+0.72%)
Jan 23, 2015 31.09 31.09 31.09 31.09 190 +0.13(+0.43%)
Jan 22, 2015 31.16 31.16 30.87 30.95 2,018 +0.25(+0.83%)
Jan 21, 2015 30.60 30.70 30.60 30.70 883 +0.32(+1.05%)
Jan 20, 2015 30.43 30.43 30.38 30.38 799 +0.27(+0.89%)
Jan 15, 2015 30.33 30.11 30.11 30.11 69 -0.19(-0.62%)
Jan 14, 2015 30.30 30.30 30.30 30.30 130 -0.02(-0.06%)
Jan 13, 2015 30.56 30.56 30.32 30.32 648 -0.16(-0.53%)
Jan 12, 2015 30.51 30.51 30.41 30.48 1,111 -0.35(-1.14%)
Jan 09, 2015 30.75 30.83 30.75 30.83 550 -0.17(-0.55%)
Jan 08, 2015 30.91 31.00 30.91 31.00 639 +0.54(+1.77%)
Jan 07, 2015 30.46 30.46 30.46 30.46 286 -0.13(-0.41%)
Jan 06, 2015 30.33 30.67 30.31 30.59 922 -1.28(-4.02%)
Jan 02, 2015 31.44 31.87 31.87 31.87 182 -0.21(-0.65%)
Dec 31, 2014 31.97 32.08 32.08 32.08 1,560 +0.04(+0.14%)
Dec 30, 2014 32.08 32.08 32.01 32.03 952 -0.33(-1.01%)
Dec 29, 2014 32.36 32.36 32.36 32.36 489 +0.12(+0.38%)
Dec 26, 2014 32.24 32.24 32.24 32.24 1,036 +0.18(+0.56%)
Dec 23, 2014 31.92 32.06 32.06 32.06 1,560 +0.35(+1.11%)
Dec 22, 2014 31.73 31.78 31.64 31.71 1,415 +0.09(+0.28%)
Dec 19, 2014 31.62 31.62 31.62 31.62 239 +1.03(+3.37%)
Dec 17, 2014 30.39 30.59 30.59 30.59 236 -0.05(-0.18%)
Dec 16, 2014 30.78 30.78 30.64 30.64 264 +0.15(+0.50%)
Dec 15, 2014 30.48 30.49 30.27 30.49 1,617 -0.52(-1.68%)
Dec 12, 2014 30.96 31.01 30.95 31.01 1,360 -0.48(-1.51%)
Dec 11, 2014 31.49 31.49 31.49 31.49 911 +0.28(+0.89%)
Dec 10, 2014 31.46 31.46 31.21 31.21 1,956 -0.12(-0.38%)
Dec 09, 2014 31.28 31.33 31.28 31.33 369 -0.14(-0.43%)
Dec 08, 2014 31.88 31.88 31.46 31.46 639 -0.49(-1.54%)
Dec 05, 2014 31.96 31.96 31.96 31.96 113 +0.08(+0.26%)
Dec 04, 2014 31.87 31.87 31.87 31.87 520 -0.13(-0.40%)
Dec 03, 2014 32.00 32.00 32.00 32.00 355 +0.43(+1.37%)
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.