Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

123.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.08 37.08 36.46 36.66 57,144 -1.21(-3.19%)
Nov 29, 2016 36.82 37.88 36.45 37.87 47,799 +1.05(+2.86%)
Nov 28, 2016 36.40 37.40 36.40 36.82 40,398 +0.43(+1.18%)
Nov 25, 2016 36.19 37.25 36.12 36.39 37,323 +0.23(+0.63%)
Nov 23, 2016 36.16 36.16 36.16 0 -0.70(-1.91%)
Nov 22, 2016 36.08 36.88 36.08 36.87 40,881 +0.61(+1.69%)
Nov 21, 2016 35.81 36.49 35.81 36.25 35,941 +0.32(+0.89%)
Nov 18, 2016 36.05 36.19 35.81 35.93 7,738 -0.30(-0.83%)
Nov 17, 2016 35.80 36.60 35.74 36.23 80,096 +0.07(+0.20%)
Nov 16, 2016 35.86 36.21 35.84 36.16 17,074 -0.05(-0.13%)
Nov 15, 2016 36.07 36.25 35.81 36.21 31,386 -0.05(-0.15%)
Nov 14, 2016 35.70 36.28 35.38 36.26 69,366 +0.51(+1.43%)
Nov 11, 2016 35.51 36.39 35.16 35.75 94,166 +0.52(+1.48%)
Nov 10, 2016 36.64 35.14 35.23 100,922 +0.09(+0.26%)
Nov 09, 2016 33.94 35.75 32.85 35.14 96,862 -0.16(-0.47%)
Nov 08, 2016 34.37 35.43 34.33 35.30 137,600 +0.65(+1.88%)
Nov 07, 2016 32.96 34.90 32.96 34.65 71,785 +0.49(+1.42%)
Nov 04, 2016 34.27 34.47 33.47 34.17 33,870 -1.15(-3.25%)
Nov 03, 2016 34.15 35.31 34.15 35.31 2,121 +1.44(+4.25%)
Nov 02, 2016 34.38 34.42 33.87 33.87 15,470 -0.50(-1.46%)
Nov 01, 2016 34.83 35.33 34.38 34.38 3,323 -0.23(-0.66%)
Oct 31, 2016 34.98 35.14 34.56 34.60 4,615 -0.22(-0.63%)
Oct 28, 2016 34.86 34.86 34.82 34.82 470 -0.03(-0.08%)
Oct 27, 2016 35.15 35.15 34.33 34.85 26,847 +0.02(+0.05%)
Oct 26, 2016 35.11 35.39 34.83 34.83 11,979 -0.09(-0.26%)
Oct 25, 2016 35.36 35.52 34.92 34.92 18,041 -0.81(-2.26%)
Oct 24, 2016 35.46 35.74 35.05 35.73 12,532 +0.40(+1.12%)
Oct 21, 2016 35.33 35.64 35.15 35.34 10,966 -0.18(-0.52%)
Oct 20, 2016 35.15 35.73 35.15 35.52 10,793 +0.07(+0.21%)
Oct 19, 2016 35.26 35.67 35.25 35.45 8,088 -0.09(-0.26%)
Oct 18, 2016 35.65 35.80 35.27 35.54 18,597 +0.06(+0.17%)
Oct 17, 2016 35.48 35.48 35.48 35.48 281 +0.27(+0.77%)
Oct 14, 2016 34.93 35.60 34.93 35.21 2,044 -0.16(-0.46%)
Oct 13, 2016 35.32 35.37 34.63 35.37 6,934 +0.08(+0.23%)
Oct 12, 2016 35.46 35.58 35.15 35.29 23,149 -0.14(-0.39%)
Oct 11, 2016 35.75 35.75 34.97 35.43 11,092 -0.34(-0.95%)
Oct 10, 2016 36.14 36.36 35.73 35.77 926 -0.45(-1.23%)
Oct 07, 2016 36.27 36.30 36.13 36.22 17,870 -0.16(-0.44%)
Oct 06, 2016 36.27 36.45 36.27 36.38 4,523 +0.29(+0.80%)
Oct 05, 2016 36.28 36.48 35.73 36.09 14,868 +0.37(+1.04%)
Oct 04, 2016 36.06 36.11 35.70 35.71 2,610 -0.22(-0.62%)
Oct 03, 2016 36.50 36.50 35.91 35.94 3,520 -0.34(-0.93%)
Sep 30, 2016 36.09 36.27 36.09 36.27 2,097 +0.24(+0.66%)
Sep 29, 2016 36.40 36.40 36.03 36.03 621 +0.39(+1.10%)
Sep 28, 2016 35.64 35.64 35.64 35.64 6 +0.00(+0.00%)
Sep 27, 2016 35.66 35.78 34.87 35.64 2,962 +1.31(+3.82%)
Sep 26, 2016 34.33 34.33 34.33 34.33 606 -1.05(-2.96%)
Sep 23, 2016 35.25 35.37 35.25 35.37 332 -0.37(-1.04%)
Sep 22, 2016 35.98 35.98 35.75 35.75 494 +0.82(+2.35%)
Sep 21, 2016 35.36 35.36 34.93 34.93 791 -0.09(-0.25%)
Sep 20, 2016 34.99 35.01 34.99 35.01 3,106 +0.27(+0.79%)
Sep 19, 2016 34.83 34.83 34.74 34.74 464 -0.14(-0.39%)
Sep 16, 2016 34.47 34.88 34.47 34.88 956 +0.04(+0.11%)
Sep 15, 2016 34.57 34.84 34.57 34.84 674 +0.76(+2.24%)
Sep 14, 2016 34.45 34.45 34.07 34.07 599 -0.35(-1.00%)
Sep 12, 2016 34.36 34.42 34.42 34.42 20 -0.83(-2.36%)
Sep 09, 2016 35.52 35.52 34.99 35.25 5,200 -0.21(-0.59%)
Sep 08, 2016 35.46 35.46 35.46 35.46 442 -0.25(-0.69%)
Sep 06, 2016 35.98 35.71 35.71 35.71 32 +1.01(+2.90%)
Sep 02, 2016 35.61 34.70 34.70 34.70 985 -0.33(-0.95%)
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.