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 (%)
Aug 31, 2018 46.80 46.80 46.80 0 -0.03(-0.07%)
Aug 30, 2018 47.26 47.26 46.83 46.83 4,457 -0.61(-1.28%)
Aug 29, 2018 47.36 47.44 47.36 47.44 790 +0.15(+0.32%)
Aug 28, 2018 47.52 47.52 47.26 47.29 2,744 +0.01(+0.02%)
Aug 27, 2018 47.25 47.28 47.25 47.28 662 +0.55(+1.18%)
Aug 24, 2018 46.69 46.76 46.69 46.73 1,922 +0.11(+0.23%)
Aug 23, 2018 46.69 46.78 46.61 46.63 7,857 -0.18(-0.38%)
Aug 22, 2018 46.74 46.81 46.64 46.81 3,386 +0.14(+0.30%)
Aug 21, 2018 46.75 46.81 46.66 46.66 3,622 +0.67(+1.46%)
Aug 20, 2018 45.74 45.99 45.74 45.99 850 +0.69(+1.51%)
Aug 17, 2018 45.29 45.42 45.26 45.31 1,281 -0.06(-0.13%)
Aug 16, 2018 45.33 45.42 45.33 45.37 1,547 +0.40(+0.88%)
Aug 15, 2018 45.35 45.35 44.82 44.97 3,266 -1.02(-2.22%)
Aug 14, 2018 45.98 46.20 45.84 45.99 14,177 +0.15(+0.34%)
Aug 13, 2018 46.16 46.16 45.79 45.83 2,351 -0.48(-1.03%)
Aug 10, 2018 46.28 46.31 46.27 46.31 1,922 -0.72(-1.53%)
Aug 09, 2018 47.26 47.26 47.01 47.03 3,290 -0.51(-1.07%)
Aug 08, 2018 47.47 47.54 47.46 47.54 635 +0.06(+0.12%)
Aug 07, 2018 47.25 47.48 47.25 47.48 2,191 +0.32(+0.68%)
Aug 06, 2018 46.62 47.19 46.62 47.16 1,639 +0.38(+0.81%)
Aug 03, 2018 46.81 47.00 46.57 46.78 6,409 +0.07(+0.16%)
Aug 02, 2018 46.49 46.77 46.49 46.70 1,861 +0.17(+0.36%)
Aug 01, 2018 46.75 46.75 46.26 46.54 905 -0.24(-0.52%)
Jul 31, 2018 46.48 46.99 46.48 46.78 2,726 +0.27(+0.57%)
Jul 30, 2018 46.67 46.67 46.51 46.51 1,117 -0.06(-0.13%)
Jul 27, 2018 46.98 46.98 46.57 46.57 1,388 -0.22(-0.47%)
Jul 26, 2018 46.87 47.04 46.69 46.79 1,742 +0.24(+0.52%)
Jul 25, 2018 46.16 46.55 46.16 46.55 823 -0.02(-0.04%)
Jul 24, 2018 47.02 47.06 46.57 46.57 1,467 -0.13(-0.27%)
Jul 23, 2018 46.84 46.85 46.69 46.69 4,212 -0.33(-0.71%)
Jul 20, 2018 46.96 47.03 46.93 47.03 1,656 -0.03(-0.07%)
Jul 19, 2018 47.06 47.06 47.06 47.06 399 +0.33(+0.71%)
Jul 18, 2018 46.73 46.73 46.73 46.73 165 +0.01(+0.03%)
Jul 17, 2018 46.72 46.72 46.72 46.72 388 +0.25(+0.53%)
Jul 16, 2018 46.67 46.67 46.47 46.47 768 -0.15(-0.32%)
Jul 13, 2018 46.62 46.79 46.60 46.62 1,652 +0.09(+0.19%)
Jul 12, 2018 46.52 46.53 46.52 46.53 746 +0.12(+0.26%)
Jul 11, 2018 46.40 46.46 46.35 46.41 2,033 -0.86(-1.82%)
Jul 10, 2018 47.13 47.27 47.13 47.27 7,370 +0.12(+0.26%)
Jul 09, 2018 47.15 46.03 47.15 1,939 +1.12(+2.44%)
Jul 06, 2018 46.03 46.03 46.03 46.03 589 +0.07(+0.16%)
Jul 05, 2018 45.89 45.96 45.72 45.96 2,368 +0.05(+0.10%)
Jul 03, 2018 45.91 45.91 45.91 0 +0.24(+0.53%)
Jul 02, 2018 45.27 45.66 45.27 45.66 1,582 +0.02(+0.04%)
Jun 29, 2018 45.78 45.65 45.65 827 +0.45(+0.99%)
Jun 28, 2018 45.01 45.20 44.90 45.20 3,384 -0.21(-0.45%)
Jun 27, 2018 46.30 46.31 45.34 45.40 2,527 -0.51(-1.10%)
Jun 26, 2018 45.91 45.99 45.90 45.91 2,840 +0.38(+0.83%)
Jun 25, 2018 45.86 45.86 45.50 45.53 4,416 -0.93(-1.99%)
Jun 22, 2018 46.40 46.62 46.40 46.46 3,665 +0.08(+0.18%)
Jun 21, 2018 46.81 46.81 46.37 46.37 2,071 -0.60(-1.27%)
Jun 20, 2018 47.01 47.01 46.97 46.97 1,084 -0.32(-0.67%)
Jun 19, 2018 47.03 47.28 46.72 47.28 9,028 -0.12(-0.26%)
Jun 18, 2018 47.00 47.41 46.88 47.41 2,647 -0.15(-0.31%)
Jun 15, 2018 48.27 47.55 47.55 2,446 -0.71(-1.47%)
Jun 14, 2018 48.32 48.36 48.27 48.27 1,627 +0.28(+0.59%)
Jun 13, 2018 47.99 48.15 47.98 47.98 2,854 +0.88(+1.86%)
Jun 12, 2018 47.27 47.27 47.11 47.11 997 -0.44(-0.92%)
Jun 11, 2018 47.71 47.71 47.55 47.55 2,554 +0.14(+0.30%)
Jun 08, 2018 47.41 47.41 47.41 47.41 288 -0.34(-0.70%)
Jun 07, 2018 47.89 47.89 47.74 47.74 2,058 -0.44(-0.91%)
Jun 06, 2018 48.04 48.18 47.84 48.18 1,209 +0.42(+0.88%)
Jun 05, 2018 48.11 48.11 47.70 47.76 15,470 -0.36(-0.74%)
Jun 04, 2018 47.78 48.11 47.72 48.11 76,205 +0.19(+0.41%)
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.