Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

90.92 +0.38 (+0.42%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.93 36.93 36.28 36.55 5,510 +0.00(+0.01%)
May 27, 2016 36.12 36.55 36.55 36.55 6,000 +0.22(+0.61%)
May 26, 2016 36.70 36.70 36.27 36.32 852 -0.10(-0.27%)
May 25, 2016 36.13 36.66 36.00 36.42 1,015 -0.21(-0.57%)
May 24, 2016 35.11 36.63 35.11 36.63 2,665 +1.51(+4.30%)
May 20, 2016 34.71 35.12 35.12 35.12 130 -0.26(-0.73%)
May 19, 2016 35.38 35.38 35.38 35.38 419 +0.33(+0.94%)
May 18, 2016 35.39 35.39 35.05 35.05 515 -0.18(-0.52%)
May 17, 2016 35.46 35.52 35.21 35.23 3,747 -0.41(-1.14%)
May 16, 2016 34.86 35.87 34.86 35.64 4,636 +0.09(+0.25%)
May 13, 2016 35.73 36.29 35.55 35.55 15,871 -0.80(-2.20%)
May 12, 2016 35.97 36.62 35.97 36.35 6,286 +0.21(+0.58%)
May 11, 2016 35.95 36.45 35.85 36.14 9,571 +0.29(+0.81%)
May 10, 2016 35.93 36.04 35.81 35.85 2,765 +0.15(+0.41%)
May 06, 2016 35.60 35.70 35.70 35.70 25 -0.28(-0.78%)
May 05, 2016 35.98 35.98 35.98 35.98 264 +0.32(+0.90%)
May 04, 2016 36.21 36.21 35.66 35.66 5,452 -0.74(-2.03%)
May 03, 2016 36.40 36.40 36.40 36.40 50,327 +0.05(+0.14%)
Apr 29, 2016 36.35 36.35 36.35 36.35 30 -0.01(-0.01%)
Apr 27, 2016 35.67 36.35 36.35 36.35 121 +0.45(+1.26%)
Apr 26, 2016 35.15 36.13 35.07 35.90 1,889 +0.80(+2.27%)
Apr 25, 2016 36.36 36.36 35.10 35.10 977 -1.57(-4.28%)
Apr 22, 2016 37.11 37.11 36.67 36.67 641 +0.35(+0.96%)
Apr 21, 2016 36.00 36.32 36.00 36.32 530 +0.69(+1.93%)
Apr 20, 2016 35.63 35.63 35.63 35.63 246 -0.49(-1.35%)
Apr 19, 2016 35.14 36.12 35.14 36.12 708 +1.04(+2.96%)
Apr 15, 2016 35.08 35.08 35.08 35.08 24 -0.09(-0.25%)
Apr 14, 2016 35.81 35.81 35.15 35.17 1,824 +0.02(+0.05%)
Apr 13, 2016 35.43 35.43 35.15 35.15 489 +0.79(+2.31%)
Apr 12, 2016 34.24 34.58 34.22 34.36 2,305 +0.07(+0.20%)
Apr 11, 2016 34.16 34.82 34.16 34.29 3,081 +0.12(+0.36%)
Apr 08, 2016 34.47 34.47 33.86 34.17 2,573 +0.21(+0.61%)
Apr 07, 2016 33.96 33.96 33.96 33.96 121 -0.20(-0.59%)
Apr 06, 2016 34.14 34.33 34.14 34.16 1,210 -0.16(-0.47%)
Apr 04, 2016 35.17 34.32 34.32 34.32 8,500 -0.43(-1.24%)
Apr 01, 2016 34.48 34.85 34.45 34.75 1,418 -0.00(-0.00%)
Mar 30, 2016 33.98 34.75 34.75 34.75 66 +2.95(+9.28%)
Mar 28, 2016 31.80 31.80 31.80 31.80 9 -1.50(-4.52%)
Mar 24, 2016 33.50 33.30 33.30 33.30 4,700 -0.69(-2.02%)
Mar 23, 2016 33.65 34.20 33.65 33.99 2,516 -0.24(-0.70%)
Mar 22, 2016 34.43 34.49 33.65 34.23 3,308 +0.35(+1.03%)
Mar 21, 2016 33.95 34.32 33.85 33.88 9,456 -0.09(-0.27%)
Mar 18, 2016 34.84 34.84 33.97 33.97 687 -0.41(-1.19%)
Mar 17, 2016 34.09 34.38 33.83 34.38 3,525 +0.93(+2.78%)
Mar 16, 2016 32.96 33.46 32.95 33.45 7,600 +0.35(+1.06%)
Mar 15, 2016 33.41 33.46 33.03 33.10 30,923 -0.55(-1.63%)
Mar 14, 2016 33.78 33.97 33.18 33.65 33,650 +0.25(+0.75%)
Mar 11, 2016 32.99 33.75 32.99 33.40 15,914 +0.21(+0.63%)
Mar 10, 2016 32.90 33.51 32.79 33.19 43,839 +0.39(+1.19%)
Mar 09, 2016 32.56 33.26 32.56 32.80 27,366 -0.08(-0.24%)
Mar 08, 2016 32.65 33.05 32.65 32.88 8,545 -0.37(-1.11%)
Mar 07, 2016 32.98 33.40 32.97 33.25 9,823 +0.25(+0.76%)
Mar 04, 2016 32.30 33.20 32.30 33.00 28,708 +0.32(+0.98%)
Mar 03, 2016 32.20 32.97 32.08 32.68 21,249 +0.55(+1.71%)
Mar 02, 2016 31.68 32.14 31.68 32.13 1,905 +0.08(+0.25%)
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.