Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

113.58 +1.41 (+1.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 39.74 40.02 39.63 39.78 3,267 +0.27(+0.68%)
May 30, 2017 39.70 39.77 39.43 39.51 22,352 -0.18(-0.47%)
May 26, 2017 39.76 39.76 39.70 39.70 654 +0.36(+0.92%)
May 24, 2017 39.33 39.33 39.33 11 -0.39(-0.98%)
May 23, 2017 39.55 39.72 39.55 39.72 1,964 +0.35(+0.89%)
May 22, 2017 39.05 39.40 39.01 39.37 2,474 +0.23(+0.59%)
May 19, 2017 38.78 40.02 38.78 39.14 1,414 +0.37(+0.95%)
May 18, 2017 39.00 39.00 38.77 38.77 737 -0.16(-0.40%)
May 17, 2017 39.30 39.30 38.87 38.93 3,299 -0.66(-1.68%)
May 16, 2017 39.45 39.59 39.45 39.59 718 +0.16(+0.40%)
May 12, 2017 39.44 39.44 39.44 1 +0.01(+0.02%)
May 11, 2017 40.67 40.94 39.15 39.43 4,777 -0.64(-1.60%)
May 10, 2017 40.07 40.07 39.89 40.07 658 +0.15(+0.38%)
May 09, 2017 40.03 40.06 39.92 39.92 1,404 -1.02(-2.50%)
May 05, 2017 40.94 40.94 40.94 197 +1.36(+3.44%)
May 03, 2017 39.58 39.58 39.58 1 -0.89(-2.20%)
May 02, 2017 40.56 40.56 40.35 40.47 8,372 +0.48(+1.21%)
May 01, 2017 40.62 41.33 39.97 39.99 4,156 +0.13(+0.32%)
Apr 28, 2017 41.35 41.35 39.86 39.86 4,145 -0.54(-1.33%)
Apr 27, 2017 41.04 41.04 40.40 40.40 6,289 +0.21(+0.52%)
Apr 26, 2017 39.82 40.53 39.82 40.19 1,459 -0.18(-0.45%)
Apr 25, 2017 40.42 40.43 40.12 40.37 23,291 +0.38(+0.95%)
Apr 24, 2017 41.00 41.00 39.54 39.99 8,267 +1.45(+3.75%)
Apr 21, 2017 38.58 38.60 38.54 38.54 2,000 +0.04(+0.10%)
Apr 20, 2017 38.41 38.71 38.41 38.51 3,638 +0.71(+1.88%)
Apr 19, 2017 37.80 37.80 37.80 37.80 391 -0.10(-0.26%)
Apr 18, 2017 37.74 37.90 37.74 37.90 11,074 +0.27(+0.71%)
Apr 17, 2017 37.63 37.63 37.63 37.63 193 -0.22(-0.58%)
Apr 13, 2017 37.74 37.98 37.74 37.85 5,047 -0.05(-0.12%)
Apr 12, 2017 38.12 38.12 37.82 37.90 2,280 -0.47(-1.22%)
Apr 11, 2017 38.08 38.38 38.02 38.36 111,862 +0.02(+0.06%)
Apr 10, 2017 39.22 39.22 38.16 38.34 4,404 -0.03(-0.07%)
Apr 07, 2017 38.60 38.60 38.13 38.36 1,051 +0.30(+0.80%)
Apr 06, 2017 38.10 38.26 37.88 38.06 4,035 +0.01(+0.02%)
Apr 05, 2017 38.00 38.05 37.63 38.05 9,590 -0.30(-0.79%)
Apr 04, 2017 38.41 38.41 38.36 38.36 280 -0.01(-0.02%)
Apr 03, 2017 38.79 38.87 37.92 38.36 8,347 -0.31(-0.81%)
Mar 31, 2017 38.61 38.74 38.61 38.68 1,893 +0.27(+0.71%)
Mar 30, 2017 38.30 38.55 38.28 38.40 6,185 +0.11(+0.30%)
Mar 29, 2017 37.94 38.55 37.94 38.29 2,688 +0.13(+0.33%)
Mar 28, 2017 37.83 38.23 37.82 38.16 13,380 +0.22(+0.59%)
Mar 27, 2017 39.36 39.36 37.36 37.94 18,821 +0.18(+0.46%)
Mar 24, 2017 37.40 37.96 37.40 37.77 1,038 -0.54(-1.42%)
Mar 23, 2017 37.59 38.31 37.59 38.31 1,125 +0.93(+2.48%)
Mar 22, 2017 37.90 37.90 37.38 37.38 1,984 -0.96(-2.49%)
Mar 21, 2017 38.72 38.72 38.22 38.34 2,070 +0.20(+0.53%)
Mar 20, 2017 38.09 38.31 38.09 38.14 2,639 +0.15(+0.39%)
Mar 17, 2017 38.75 38.75 37.93 37.99 3,480 -0.09(-0.24%)
Mar 16, 2017 37.85 38.19 37.85 38.08 4,377 +0.20(+0.54%)
Mar 15, 2017 37.87 38.10 37.20 37.88 7,882 +0.79(+2.14%)
Mar 14, 2017 37.09 37.21 37.06 37.08 7,204 -0.54(-1.42%)
Mar 13, 2017 37.60 37.96 37.39 37.62 17,344 +0.17(+0.44%)
Mar 10, 2017 37.16 37.82 37.16 37.45 18,862 +0.48(+1.30%)
Mar 09, 2017 37.07 37.37 36.97 36.97 25,170 -0.18(-0.50%)
Mar 08, 2017 37.29 37.30 37.09 37.16 52,089 -0.09(-0.24%)
Mar 07, 2017 37.39 37.52 37.13 37.25 8,854 -0.01(-0.03%)
Mar 06, 2017 37.62 37.66 37.24 37.26 12,115 -0.28(-0.74%)
Mar 03, 2017 37.54 37.73 37.41 37.54 12,699 -0.07(-0.20%)
Mar 02, 2017 37.98 38.11 37.50 37.61 25,473 -0.66(-1.74%)
Mar 01, 2017 38.22 38.31 37.76 38.27 21,737 +0.79(+2.12%)
Feb 28, 2017 37.88 37.90 37.40 37.48 8,500 -0.13(-0.34%)
Feb 27, 2017 37.80 39.48 37.61 37.61 20,278 +0.10(+0.27%)
Feb 24, 2017 37.26 37.94 37.26 37.51 26,520 -0.63(-1.64%)
Feb 23, 2017 38.03 38.13 37.48 38.13 63,408 +0.19(+0.51%)
Feb 22, 2017 38.33 38.33 37.88 37.94 2,559 -0.12(-0.32%)
Feb 21, 2017 38.77 38.77 38.01 38.06 14,775 +0.20(+0.52%)
Feb 17, 2017 37.87 37.87 37.87 0 -0.35(-0.92%)
Feb 16, 2017 38.59 38.59 37.96 38.22 23,176 -0.06(-0.14%)
Feb 15, 2017 38.27 38.30 37.85 38.27 15,702 -0.05(-0.14%)
Feb 14, 2017 37.85 38.35 37.85 38.33 2,787 +0.45(+1.19%)
Feb 13, 2017 38.76 38.76 37.88 37.88 2,819 -0.05(-0.14%)
Feb 10, 2017 37.93 37.93 37.93 37.93 905 -0.01(-0.03%)
Feb 09, 2017 37.66 37.94 37.66 37.94 2,367 +0.15(+0.40%)
Feb 08, 2017 37.67 37.79 37.62 37.79 1,342 -0.18(-0.48%)
Feb 07, 2017 38.64 38.64 37.82 37.98 2,252 -0.09(-0.24%)
Feb 06, 2017 38.17 38.28 37.94 38.07 5,633 +0.01(+0.04%)
Feb 03, 2017 38.03 38.62 37.96 38.05 12,552 -0.22(-0.57%)
Feb 02, 2017 38.08 38.27 38.08 38.27 692 +0.59(+1.55%)
Feb 01, 2017 38.01 38.63 37.62 37.69 19,746 +0.02(+0.06%)
Jan 31, 2017 37.92 38.12 37.65 37.67 5,875 -0.09(-0.23%)
Jan 30, 2017 38.61 38.61 37.50 37.75 10,366 -0.56(-1.45%)
Jan 27, 2017 38.57 38.57 38.27 38.31 13,992 -0.15(-0.39%)
Jan 26, 2017 40.43 40.43 38.29 38.46 39,227 -0.55(-1.42%)
Jan 25, 2017 38.15 39.01 38.08 39.01 24,363 +0.99(+2.62%)
Jan 24, 2017 38.25 38.25 37.60 38.02 2,041 +0.35(+0.94%)
Jan 23, 2017 38.02 38.02 37.67 37.67 787 +0.01(+0.03%)
Jan 20, 2017 37.52 37.66 37.52 37.66 812 +0.17(+0.47%)
Jan 19, 2017 38.00 38.49 37.48 37.48 3,661 -0.37(-0.98%)
Jan 18, 2017 38.03 38.08 37.54 37.85 5,554 -0.58(-1.50%)
Jan 17, 2017 38.77 38.90 37.90 38.43 2,055 -0.13(-0.35%)
Jan 13, 2017 38.56 38.56 38.56 0 +0.66(+1.75%)
Jan 12, 2017 38.03 38.03 37.90 37.90 1,687 -0.30(-0.80%)
Jan 11, 2017 38.03 38.23 37.39 38.20 2,113 +0.49(+1.30%)
Jan 10, 2017 37.61 38.83 37.61 37.71 2,218 +0.10(+0.27%)
Jan 09, 2017 38.46 38.46 37.44 37.61 1,832 -0.27(-0.72%)
Jan 06, 2017 37.84 38.11 37.84 37.89 960 +0.24(+0.63%)
Jan 05, 2017 38.64 38.67 37.49 37.65 59,354 -0.54(-1.40%)
Jan 04, 2017 37.21 39.06 37.20 38.18 54,451 +1.09(+2.95%)
Jan 03, 2017 37.52 37.54 36.86 37.09 9,014 -0.30(-0.81%)
Dec 30, 2016 37.39 37.39 37.39 0 +0.24(+0.65%)
Dec 29, 2016 37.25 37.42 37.07 37.15 9,923 -0.06(-0.15%)
Dec 28, 2016 38.74 39.32 37.20 37.20 9,911 -0.70(-1.85%)
Dec 27, 2016 37.98 39.19 37.87 37.91 7,687 -0.07(-0.19%)
Dec 23, 2016 37.98 37.98 37.98 0 +0.40(+1.08%)
Dec 22, 2016 37.74 37.95 37.48 37.57 14,671 -0.48(-1.26%)
Dec 21, 2016 38.13 38.13 37.97 38.05 4,013 -0.20(-0.53%)
Dec 20, 2016 38.71 38.85 37.83 38.26 27,715 +0.18(+0.48%)
Dec 19, 2016 38.15 38.15 38.07 38.07 701 +0.09(+0.24%)
Dec 16, 2016 38.46 38.46 37.86 37.98 4,152 +0.53(+1.42%)
Dec 15, 2016 37.74 38.15 37.07 37.45 22,024 -0.35(-0.93%)
Dec 14, 2016 38.55 38.55 37.80 37.80 1,379 -0.39(-1.01%)
Dec 13, 2016 38.21 38.62 37.97 38.18 24,984 +0.26(+0.68%)
Dec 12, 2016 37.98 38.45 37.91 37.93 13,191 -0.04(-0.10%)
Dec 09, 2016 37.94 38.46 37.90 37.96 4,846 -0.22(-0.58%)
Dec 08, 2016 38.24 38.30 37.90 38.18 6,650 -0.06(-0.14%)
Dec 07, 2016 37.35 38.24 37.35 38.24 18,783 +0.85(+2.26%)
Dec 06, 2016 36.90 37.67 36.90 37.39 14,986 +0.28(+0.74%)
Dec 05, 2016 36.78 37.32 36.62 37.12 38,379 +0.27(+0.72%)
Dec 02, 2016 36.65 36.89 36.45 36.85 21,598 -0.10(-0.27%)
Dec 01, 2016 36.57 36.99 36.41 36.95 14,131 +0.08(+0.22%)
Nov 30, 2016 37.28 37.28 36.67 36.87 56,829 -1.22(-3.19%)
Nov 29, 2016 37.02 38.09 36.65 38.08 47,536 +1.06(+2.86%)
Nov 28, 2016 36.60 37.60 36.60 37.02 40,176 +0.43(+1.18%)
Nov 25, 2016 36.39 37.46 36.32 36.59 37,118 +0.23(+0.63%)
Nov 23, 2016 36.36 36.36 36.36 0 -0.71(-1.91%)
Nov 22, 2016 36.28 37.08 36.28 37.07 40,656 +0.62(+1.69%)
Nov 21, 2016 36.01 36.69 36.01 36.45 35,744 +0.32(+0.89%)
Nov 18, 2016 36.25 36.39 36.01 36.13 7,695 -0.30(-0.83%)
Nov 17, 2016 35.99 36.80 35.94 36.44 79,655 +0.07(+0.20%)
Nov 16, 2016 36.06 36.41 36.04 36.36 16,980 -0.05(-0.13%)
Nov 15, 2016 36.27 36.45 36.01 36.41 31,214 -0.06(-0.15%)
Nov 14, 2016 35.90 36.48 35.57 36.46 68,984 +0.52(+1.43%)
Nov 11, 2016 35.71 36.59 35.36 35.95 93,648 +0.52(+1.48%)
Nov 10, 2016 36.84 35.33 35.42 100,367 +0.09(+0.26%)
Nov 09, 2016 34.13 35.95 33.03 35.33 96,329 -0.17(-0.47%)
Nov 08, 2016 34.56 35.62 34.52 35.50 136,843 +0.65(+1.88%)
Nov 07, 2016 33.14 35.09 33.14 34.84 71,390 +0.49(+1.42%)
Nov 04, 2016 34.46 34.66 33.65 34.35 33,684 -1.15(-3.25%)
Nov 03, 2016 34.34 35.51 34.34 35.51 2,109 +1.45(+4.25%)
Nov 02, 2016 34.57 34.61 34.06 34.06 15,385 -0.51(-1.46%)
Nov 01, 2016 35.03 35.52 34.57 34.57 3,305 -0.23(-0.66%)
Oct 31, 2016 35.17 35.33 34.75 34.80 4,589 -0.22(-0.63%)
Oct 28, 2016 35.05 35.05 35.02 35.02 468 -0.03(-0.08%)
Oct 27, 2016 35.35 35.35 34.52 35.05 26,699 +0.02(+0.05%)
Oct 26, 2016 35.30 35.59 35.03 35.03 11,913 -0.09(-0.26%)
Oct 25, 2016 35.56 35.72 35.12 35.12 17,942 -0.81(-2.26%)
Oct 24, 2016 35.65 35.94 35.24 35.93 12,463 +0.40(+1.12%)
Oct 21, 2016 35.52 35.84 35.34 35.53 10,906 -0.18(-0.52%)
Oct 20, 2016 35.35 35.93 35.35 35.72 10,733 +0.07(+0.21%)
Oct 19, 2016 35.45 35.86 35.44 35.64 8,044 -0.09(-0.26%)
Oct 18, 2016 35.85 35.99 35.46 35.74 18,495 +0.06(+0.17%)
Oct 17, 2016 35.68 35.68 35.68 35.68 280 +0.27(+0.77%)
Oct 14, 2016 35.12 35.80 35.12 35.40 2,033 -0.16(-0.46%)
Oct 13, 2016 35.51 35.57 34.82 35.57 6,895 +0.08(+0.23%)
Oct 12, 2016 35.65 35.78 35.35 35.49 23,022 -0.14(-0.39%)
Oct 11, 2016 35.95 35.95 35.16 35.62 11,031 -0.34(-0.95%)
Oct 10, 2016 36.34 36.56 35.93 35.97 921 -0.45(-1.23%)
Oct 07, 2016 36.47 36.50 36.33 36.42 17,772 -0.16(-0.44%)
Oct 06, 2016 36.47 36.65 36.47 36.58 4,498 +0.29(+0.80%)
Oct 05, 2016 36.48 36.68 35.93 36.29 14,786 +0.38(+1.04%)
Oct 04, 2016 36.26 36.31 35.90 35.91 2,596 -0.22(-0.62%)
Oct 03, 2016 36.70 36.70 36.10 36.13 3,501 -0.34(-0.93%)
Sep 30, 2016 36.29 36.47 36.29 36.47 2,085 +0.24(+0.66%)
Sep 29, 2016 36.60 36.60 36.23 36.23 618 +0.40(+1.10%)
Sep 28, 2016 35.84 35.84 35.84 35.84 6 +0.00(+0.00%)
Sep 27, 2016 35.85 35.97 35.06 35.84 2,946 +1.32(+3.82%)
Sep 26, 2016 34.52 34.52 34.52 34.52 602 -1.05(-2.96%)
Sep 23, 2016 35.44 35.57 35.44 35.57 330 -0.37(-1.04%)
Sep 22, 2016 36.18 36.18 35.94 35.94 492 +0.83(+2.35%)
Sep 21, 2016 35.56 35.56 35.12 35.12 787 -0.09(-0.25%)
Sep 20, 2016 35.19 35.21 35.19 35.21 3,089 +0.28(+0.79%)
Sep 19, 2016 35.02 35.02 34.93 34.93 461 -0.14(-0.39%)
Sep 16, 2016 34.66 35.07 34.66 35.07 950 +0.04(+0.11%)
Sep 15, 2016 34.76 35.03 34.76 35.03 670 +0.77(+2.24%)
Sep 14, 2016 34.64 34.64 34.26 34.26 595 -0.35(-1.00%)
Sep 12, 2016 34.55 34.61 34.61 34.61 20 -0.84(-2.36%)
Sep 09, 2016 35.71 35.71 35.18 35.45 5,171 -0.21(-0.59%)
Sep 08, 2016 35.66 35.66 35.66 35.66 440 -0.25(-0.69%)
Sep 06, 2016 36.18 35.90 35.90 35.90 32 +1.01(+2.90%)
Sep 02, 2016 35.80 34.89 34.89 34.89 980 -0.34(-0.95%)
Sep 01, 2016 35.17 35.23 35.17 35.23 822 +0.53(+1.53%)
Aug 31, 2016 35.41 35.42 34.70 34.70 584 -0.66(-1.86%)
Aug 30, 2016 35.78 35.78 35.11 35.36 2,067 +0.27(+0.78%)
Aug 29, 2016 34.89 35.11 34.89 35.08 2,606 -0.15(-0.43%)
Aug 26, 2016 35.79 35.79 34.83 35.23 1,282 -0.06(-0.18%)
Aug 25, 2016 34.79 35.30 34.79 35.30 731 +0.12(+0.34%)
Aug 24, 2016 35.12 35.29 34.84 35.18 4,496 -0.35(-0.98%)
Aug 23, 2016 35.04 35.78 35.04 35.53 10,508 +0.07(+0.21%)
Aug 22, 2016 34.46 35.79 34.46 35.45 4,100 +0.17(+0.49%)
Aug 19, 2016 35.28 35.28 35.28 35.28 220 -0.02(-0.05%)
Aug 18, 2016 34.34 35.30 34.34 35.30 1,284 +0.05(+0.14%)
Aug 16, 2016 34.89 35.25 35.25 35.25 77 +0.27(+0.76%)
Aug 15, 2016 35.31 35.31 34.52 34.99 5,478 +0.26(+0.74%)
Aug 12, 2016 34.02 34.89 34.02 34.73 7,725 +0.54(+1.59%)
Aug 11, 2016 34.19 34.19 34.19 34.19 583 -0.64(-1.85%)
Aug 10, 2016 34.83 34.83 34.83 34.83 247 +0.33(+0.96%)
Aug 09, 2016 34.67 35.02 34.50 34.50 2,591 +0.13(+0.37%)
Aug 08, 2016 34.14 34.37 34.14 34.37 648 +0.50(+1.48%)
Aug 03, 2016 33.88 33.87 33.87 33.87 220 -0.16(-0.47%)
Aug 02, 2016 34.16 34.16 33.89 34.03 662 -0.29(-0.84%)
Aug 01, 2016 34.33 34.38 34.28 34.32 1,080 -0.20(-0.57%)
Jul 29, 2016 34.52 34.52 34.52 34.52 277 +0.14(+0.40%)
Jul 28, 2016 34.38 34.38 34.38 34.38 251 +0.17(+0.49%)
Jul 27, 2016 33.59 34.21 33.09 34.21 1,855 +0.32(+0.94%)
Jul 26, 2016 33.26 33.89 33.26 33.89 2,369 +0.14(+0.42%)
Jul 25, 2016 33.18 33.97 33.18 33.75 2,484 +0.34(+1.00%)
Jul 22, 2016 33.87 33.87 33.42 33.42 1,511 -0.06(-0.17%)
Jul 21, 2016 33.78 33.95 33.46 33.47 1,058 +0.01(+0.03%)
Jul 19, 2016 33.99 33.46 33.46 33.46 26 -0.28(-0.82%)
Jul 18, 2016 33.32 33.78 33.32 33.74 2,550 +0.07(+0.22%)
Jul 15, 2016 33.15 33.78 32.86 33.66 2,640 -0.44(-1.29%)
Jul 14, 2016 33.67 34.10 33.67 34.10 579 +0.62(+1.86%)
Jul 13, 2016 33.42 33.58 33.36 33.48 784 -0.18(-0.55%)
Jul 12, 2016 33.81 33.95 32.94 33.66 6,163 +0.66(+2.00%)
Jul 11, 2016 32.74 33.37 32.74 33.00 8,612 +0.27(+0.81%)
Jul 08, 2016 31.47 32.74 31.48 32.74 6,780 +1.26(+4.00%)
Jul 06, 2016 31.35 31.48 31.48 31.48 84 -0.06(-0.20%)
Jul 05, 2016 31.44 31.54 31.44 31.54 823 -0.93(-2.86%)
Jul 01, 2016 32.13 32.47 32.47 32.47 326 +0.35(+1.10%)
Jun 30, 2016 30.59 32.12 30.59 32.12 1,641 +1.28(+4.14%)
Jun 28, 2016 30.11 30.84 30.84 30.84 20 +1.00(+3.36%)
Jun 27, 2016 31.05 31.05 29.84 29.84 745 -1.44(-4.60%)
Jun 24, 2016 30.95 31.75 30.95 31.28 748 -2.51(-7.42%)
Jun 23, 2016 33.15 33.78 33.15 33.78 2,527 +0.58(+1.76%)
Jun 22, 2016 33.20 33.20 33.20 33.20 126 +0.04(+0.13%)
Jun 21, 2016 32.51 33.16 32.51 33.16 1,286 +0.64(+1.96%)
Jun 17, 2016 32.71 32.52 32.52 32.52 28 +0.80(+2.54%)
Jun 16, 2016 31.71 31.72 31.55 31.72 1,800 -0.67(-2.06%)
Jun 15, 2016 32.22 32.59 32.01 32.38 14,468 +0.56(+1.75%)
Jun 14, 2016 32.21 32.21 31.65 31.82 8,191 -0.79(-2.41%)
Jun 13, 2016 32.61 32.61 32.61 32.61 385 -0.41(-1.24%)
Jun 10, 2016 33.30 33.31 32.90 33.02 1,289 -0.75(-2.23%)
Jun 08, 2016 33.83 33.77 33.77 33.77 73 +0.14(+0.42%)
Jun 07, 2016 33.72 34.06 33.49 33.63 96,085 -0.25(-0.74%)
Jun 06, 2016 33.40 33.88 33.03 33.88 1,333 +0.71(+2.13%)
Jun 03, 2016 33.04 33.37 33.01 33.18 4,165 -0.09(-0.27%)
Jun 02, 2016 33.11 33.39 33.08 33.27 4,554 +0.05(+0.14%)
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.