Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 92.53 92.95 91.66 91.68 35,928 -0.28(-0.31%)
Mar 30, 2022 92.81 93.22 91.96 91.96 25,478 -1.28(-1.37%)
Mar 29, 2022 92.43 93.25 92.43 93.24 53,253 +1.67(+1.82%)
Mar 28, 2022 90.79 91.57 90.40 91.57 64,649 +0.79(+0.87%)
Mar 25, 2022 91.27 91.27 89.86 90.78 26,669 -0.24(-0.27%)
Mar 24, 2022 90.35 91.03 89.79 91.02 36,173 +1.42(+1.59%)
Mar 23, 2022 89.93 90.54 89.42 89.60 34,297 -1.24(-1.36%)
Mar 22, 2022 90.19 90.96 90.19 90.84 28,850 +1.06(+1.18%)
Mar 21, 2022 90.19 90.38 89.12 89.78 25,213 -0.45(-0.50%)
Mar 18, 2022 88.73 90.41 88.45 90.23 37,351 +0.63(+0.71%)
Mar 17, 2022 88.26 89.59 88.01 89.59 61,975 +0.69(+0.78%)
Mar 16, 2022 87.14 88.93 86.58 88.90 47,195 +2.70(+3.13%)
Mar 15, 2022 85.24 86.28 84.69 86.21 96,195 +1.73(+2.05%)
Mar 14, 2022 85.40 85.76 84.01 84.47 66,460 -0.01(-0.01%)
Mar 11, 2022 85.96 86.56 84.48 84.48 60,060 -0.94(-1.11%)
Mar 10, 2022 85.17 85.59 84.39 85.43 58,105 -1.38(-1.59%)
Mar 09, 2022 86.27 87.49 85.68 86.81 57,605 +3.08(+3.67%)
Mar 08, 2022 81.93 85.54 81.93 83.73 94,135 +2.28(+2.80%)
Mar 07, 2022 83.53 83.91 81.17 81.46 59,873 -2.10(-2.52%)
Mar 04, 2022 85.07 85.07 82.73 83.56 68,679 -2.81(-3.26%)
Mar 03, 2022 87.70 87.73 86.00 86.37 33,183 -1.15(-1.31%)
Mar 02, 2022 86.65 87.72 86.43 87.52 54,289 +0.96(+1.11%)
Mar 01, 2022 88.12 88.69 85.85 86.56 48,091 -1.60(-1.81%)
Feb 28, 2022 87.76 89.10 87.27 88.15 37,476 +0.07(+0.08%)
Feb 25, 2022 86.38 88.26 86.95 88.09 31,148 +2.47(+2.89%)
Feb 24, 2022 81.53 85.82 80.79 85.61 132,805 +1.52(+1.81%)
Feb 23, 2022 86.72 86.72 83.96 84.09 132,830 -1.68(-1.96%)
Feb 22, 2022 86.68 87.08 85.14 85.78 144,466 -1.79(-2.05%)
Feb 18, 2022 87.57 0 -0.74(-0.84%)
Feb 17, 2022 89.60 89.86 88.17 88.31 34,912 -1.84(-2.04%)
Feb 16, 2022 89.41 90.39 88.96 90.15 35,809 +0.87(+0.97%)
Feb 15, 2022 88.13 89.33 88.09 89.28 31,761 +2.81(+3.25%)
Feb 14, 2022 86.54 86.80 85.62 86.47 37,616 -0.22(-0.26%)
Feb 11, 2022 89.44 89.44 86.38 86.69 103,627 -2.57(-2.88%)
Feb 10, 2022 89.32 91.39 89.12 89.26 54,614 -1.72(-1.89%)
Feb 09, 2022 90.13 91.00 90.13 90.99 70,756 +2.74(+3.11%)
Feb 08, 2022 87.24 88.42 87.10 88.24 190,464 +0.77(+0.88%)
Feb 07, 2022 87.73 88.25 87.47 87.47 44,358 -0.55(-0.62%)
Feb 04, 2022 87.98 88.66 87.21 88.02 62,952 -0.37(-0.42%)
Feb 03, 2022 89.69 88.34 88.39 82,899 -2.81(-3.08%)
Feb 02, 2022 90.95 91.61 90.65 91.20 56,229 +0.48(+0.53%)
Feb 01, 2022 90.71 90.80 89.52 90.72 53,109 +0.82(+0.91%)
Jan 31, 2022 87.55 90.03 89.91 55,613 +2.65(+3.03%)
Jan 28, 2022 86.64 87.26 85.37 87.26 64,037 +0.11(+0.12%)
Jan 27, 2022 88.70 89.26 86.82 87.15 144,390 -1.57(-1.77%)
Jan 26, 2022 89.98 90.78 88.24 88.72 72,762 -0.05(-0.05%)
Jan 25, 2022 89.11 89.55 87.56 88.77 75,702 -1.77(-1.96%)
Jan 24, 2022 88.92 90.71 86.82 90.54 130,756 -0.33(-0.36%)
Jan 21, 2022 92.11 92.47 90.71 90.87 122,005 -1.40(-1.52%)
Jan 20, 2022 93.94 94.63 92.10 92.27 81,067 -0.66(-0.71%)
Jan 19, 2022 94.39 94.80 92.82 92.93 72,223 -1.14(-1.21%)
Jan 18, 2022 94.56 94.68 93.93 94.07 89,894 -2.10(-2.19%)
Jan 14, 2022 96.17 0 -1.01(-1.04%)
Jan 13, 2022 99.06 99.06 97.19 97.19 42,174 -1.29(-1.31%)
Jan 12, 2022 97.98 98.57 97.67 98.48 87,141 +1.51(+1.55%)
Jan 11, 2022 96.42 97.08 95.61 96.97 71,105 +0.75(+0.78%)
Jan 10, 2022 95.81 96.25 94.49 96.22 55,307 -1.10(-1.13%)
Jan 07, 2022 98.08 98.47 97.20 97.32 46,546 -1.00(-1.02%)
Jan 06, 2022 98.28 98.72 97.60 98.32 98,611 -0.10(-0.10%)
Jan 05, 2022 100.93 100.93 98.37 98.42 103,728 -2.34(-2.32%)
Jan 04, 2022 100.50 100.97 100.27 100.76 57,876 +0.61(+0.61%)
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.