Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

91.23 +0.69 (+0.76%)
Streaming Delayed Price Updated: 1:53 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.63 86.73 85.93 86.32 18,658 -0.52(-0.60%)
May 27, 2022 85.76 86.88 85.66 86.84 34,358 +1.68(+1.97%)
May 26, 2022 83.24 85.49 83.24 85.16 71,565 +1.96(+2.36%)
May 25, 2022 82.22 83.65 82.17 83.20 49,889 +0.70(+0.85%)
May 24, 2022 82.39 82.76 81.63 82.50 68,361 -0.87(-1.04%)
May 23, 2022 83.27 83.68 82.25 83.37 21,552 +1.30(+1.58%)
May 20, 2022 83.22 83.41 80.46 82.07 49,433 -0.30(-0.36%)
May 19, 2022 81.02 83.37 81.01 82.37 37,780 +0.92(+1.13%)
May 18, 2022 82.74 83.70 81.28 81.45 36,046 -1.94(-2.33%)
May 17, 2022 82.76 83.48 82.29 83.39 34,486 +2.40(+2.96%)
May 16, 2022 81.68 81.68 80.56 80.99 47,788 -0.69(-0.84%)
May 13, 2022 80.55 82.11 80.55 81.68 48,980 +2.50(+3.16%)
May 12, 2022 78.58 80.08 78.08 79.18 60,043 +0.06(+0.08%)
May 11, 2022 80.74 81.84 79.11 79.12 461,536 -1.54(-1.91%)
May 10, 2022 81.99 82.31 79.80 80.66 68,360 +0.24(+0.30%)
May 09, 2022 82.18 82.30 80.05 80.42 71,714 -3.38(-4.03%)
May 06, 2022 85.07 85.07 83.13 83.80 44,956 -1.57(-1.84%)
May 05, 2022 87.30 87.40 84.75 85.37 107,747 -2.74(-3.11%)
May 04, 2022 85.91 88.39 85.17 88.11 77,114 +1.67(+1.93%)
May 03, 2022 85.98 86.77 85.79 86.44 33,992 +0.78(+0.91%)
May 02, 2022 85.06 85.74 83.80 85.66 47,617 +0.57(+0.67%)
Apr 29, 2022 86.72 87.69 85.01 85.09 27,348 -1.47(-1.70%)
Apr 28, 2022 85.76 86.94 84.57 86.56 65,683 +1.45(+1.70%)
Apr 27, 2022 84.91 86.04 84.79 85.11 58,237 +0.48(+0.57%)
Apr 26, 2022 87.04 87.10 84.54 84.63 36,416 -2.70(-3.09%)
Apr 25, 2022 86.62 87.54 85.86 87.33 36,662 -0.08(-0.09%)
Apr 22, 2022 88.92 88.95 87.23 87.41 35,841 -1.83(-2.05%)
Apr 21, 2022 92.54 92.76 89.10 89.24 120,908 -1.75(-1.92%)
Apr 20, 2022 91.68 92.05 90.88 90.99 27,810 +0.06(+0.07%)
Apr 19, 2022 89.05 90.99 89.05 90.93 22,996 +1.79(+2.01%)
Apr 18, 2022 88.97 89.81 88.63 89.14 36,193 -0.15(-0.17%)
Apr 14, 2022 90.21 90.66 89.29 89.29 28,532 -0.92(-1.02%)
Apr 13, 2022 89.40 90.28 89.32 90.21 44,215 +0.97(+1.09%)
Apr 12, 2022 90.06 90.90 88.90 89.24 23,289 -0.63(-0.70%)
Apr 11, 2022 90.83 91.29 89.74 89.87 41,230 -1.26(-1.38%)
Apr 08, 2022 92.10 92.14 91.03 91.13 40,262 -0.70(-0.76%)
Apr 07, 2022 91.90 92.33 90.82 91.83 44,249 -0.15(-0.16%)
Apr 06, 2022 92.14 92.27 91.05 91.98 182,340 -1.38(-1.48%)
Apr 05, 2022 95.00 95.20 93.18 93.36 26,121 -1.87(-1.96%)
Apr 04, 2022 94.55 95.27 94.24 95.23 30,421 +0.47(+0.50%)
Apr 01, 2022 94.88 95.13 94.02 94.76 59,153 +0.70(+0.74%)
Mar 31, 2022 94.94 95.37 94.05 94.06 35,018 -0.29(-0.31%)
Mar 30, 2022 95.22 95.64 94.35 94.35 24,833 -1.31(-1.37%)
Mar 29, 2022 94.83 95.67 94.83 95.66 51,904 +1.71(+1.82%)
Mar 28, 2022 93.15 93.95 92.75 93.95 63,011 +0.81(+0.87%)
Mar 25, 2022 93.64 93.64 92.20 93.14 25,994 -0.38(-0.41%)
Mar 24, 2022 92.83 93.53 92.25 93.52 35,208 +1.46(+1.59%)
Mar 23, 2022 92.40 93.02 91.87 92.06 33,382 -1.27(-1.36%)
Mar 22, 2022 92.66 93.45 92.66 93.33 28,081 +1.09(+1.18%)
Mar 21, 2022 92.66 92.86 91.56 92.24 24,541 -0.46(-0.50%)
Mar 18, 2022 91.16 92.89 90.87 92.70 36,355 +0.65(+0.71%)
Mar 17, 2022 90.68 92.05 90.42 92.05 60,322 +0.71(+0.78%)
Mar 16, 2022 89.53 91.37 88.95 91.34 45,936 +2.77(+3.13%)
Mar 15, 2022 87.58 88.65 87.01 88.57 93,629 +1.78(+2.05%)
Mar 14, 2022 87.74 88.11 86.31 86.79 64,687 -0.01(-0.01%)
Mar 11, 2022 88.32 88.93 86.80 86.80 58,458 -0.97(-1.11%)
Mar 10, 2022 87.50 87.94 86.70 87.77 56,555 -1.42(-1.59%)
Mar 09, 2022 88.63 89.89 88.03 89.19 56,068 +3.16(+3.67%)
Mar 08, 2022 84.18 87.89 84.18 86.03 91,624 +2.34(+2.80%)
Mar 07, 2022 85.82 86.21 83.40 83.69 58,276 -2.16(-2.52%)
Mar 04, 2022 87.40 87.40 85.00 85.85 66,847 -2.89(-3.26%)
Mar 03, 2022 90.10 90.13 88.36 88.74 32,298 -1.18(-1.31%)
Mar 02, 2022 89.03 90.12 88.80 89.92 52,841 +0.99(+1.11%)
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.