Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

125.45 +2.11 (+1.71%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.05 93.23 92.47 92.61 52,367 -0.47(-0.51%)
Feb 27, 2023 92.75 93.53 92.75 93.09 50,227 +1.24(+1.35%)
Feb 24, 2023 91.47 91.92 91.16 91.85 33,015 -1.29(-1.38%)
Feb 23, 2023 92.93 93.47 92.13 93.13 42,046 +1.21(+1.31%)
Feb 22, 2023 91.93 92.59 91.62 91.93 31,667 -0.31(-0.34%)
Feb 21, 2023 93.45 93.67 92.20 92.24 55,593 -2.22(-2.35%)
Feb 17, 2023 94.09 94.70 93.65 94.46 33,317 +0.06(+0.06%)
Feb 16, 2023 94.82 95.42 94.32 94.40 30,230 -1.27(-1.32%)
Feb 15, 2023 94.25 95.67 94.15 95.67 30,571 +0.94(+0.99%)
Feb 14, 2023 93.54 94.97 93.32 94.72 33,891 +0.49(+0.52%)
Feb 13, 2023 93.02 94.38 93.02 94.23 34,661 +1.39(+1.50%)
Feb 10, 2023 92.41 92.97 92.11 92.84 24,813 -0.26(-0.28%)
Feb 09, 2023 94.81 94.84 92.84 93.11 13,953 -0.29(-0.32%)
Feb 08, 2023 93.95 93.95 93.18 93.40 17,983 -0.37(-0.40%)
Feb 07, 2023 92.72 93.93 92.44 93.77 26,326 +0.43(+0.46%)
Feb 06, 2023 92.89 93.53 92.89 93.34 17,259 -0.31(-0.34%)
Feb 03, 2023 93.50 94.58 93.23 93.65 20,491 -0.89(-0.94%)
Feb 02, 2023 94.94 95.14 94.04 94.55 51,565 -0.28(-0.30%)
Feb 01, 2023 93.27 95.27 92.70 94.83 61,512 +1.35(+1.45%)
Jan 31, 2023 92.21 93.56 92.17 93.48 38,524 +1.26(+1.36%)
Jan 30, 2023 92.77 93.25 92.17 92.22 29,496 -0.78(-0.83%)
Jan 27, 2023 91.97 93.42 91.97 93.00 32,046 +0.32(+0.35%)
Jan 26, 2023 92.76 92.76 91.71 92.67 30,765 +0.76(+0.82%)
Jan 25, 2023 91.73 92.05 90.62 91.92 48,051 -0.10(-0.11%)
Jan 24, 2023 91.15 92.17 90.94 92.02 97,400 +0.28(+0.31%)
Jan 23, 2023 90.29 92.11 90.24 91.73 77,590 +1.36(+1.51%)
Jan 20, 2023 89.06 90.41 89.06 90.37 146,072 +1.30(+1.46%)
Jan 19, 2023 90.43 90.43 88.61 89.06 77,744 -1.68(-1.85%)
Jan 18, 2023 92.24 92.64 90.68 90.74 45,480 -1.08(-1.18%)
Jan 17, 2023 92.03 92.35 91.67 91.82 23,645 +0.04(+0.05%)
Jan 13, 2023 90.84 91.82 90.75 91.78 23,218 +0.24(+0.26%)
Jan 12, 2023 90.51 91.61 89.97 91.54 18,436 +1.18(+1.30%)
Jan 11, 2023 89.54 90.39 89.51 90.36 118,282 +1.45(+1.63%)
Jan 10, 2023 88.60 88.91 88.05 88.91 19,924 +0.46(+0.52%)
Jan 09, 2023 88.69 89.83 88.44 88.44 47,203 +0.54(+0.61%)
Jan 06, 2023 86.33 88.28 85.78 87.91 108,048 +2.31(+2.70%)
Jan 05, 2023 86.38 86.38 85.50 85.60 15,901 -1.50(-1.72%)
Jan 04, 2023 87.15 87.26 86.34 87.09 25,673 +1.56(+1.82%)
Jan 03, 2023 85.87 86.58 85.11 85.53 51,573 -0.05(-0.06%)
Dec 30, 2022 85.76 85.76 84.99 85.58 18,907 -0.66(-0.76%)
Dec 29, 2022 85.47 86.44 85.47 86.24 16,703 +1.58(+1.87%)
Dec 28, 2022 85.73 86.22 84.66 84.66 28,182 -1.24(-1.44%)
Dec 27, 2022 86.40 86.50 85.82 85.89 31,719 -0.56(-0.65%)
Dec 23, 2022 85.94 86.52 85.71 86.45 16,974 +0.12(+0.14%)
Dec 22, 2022 87.07 87.22 85.32 86.33 22,508 -1.34(-1.53%)
Dec 21, 2022 86.92 88.08 86.83 87.67 20,437 +0.95(+1.09%)
Dec 20, 2022 86.46 87.27 86.34 86.72 134,891 -0.01(-0.01%)
Dec 19, 2022 87.22 87.66 86.44 86.73 242,564 -0.41(-0.47%)
Dec 16, 2022 87.51 87.86 86.68 87.14 25,320 -1.34(-1.51%)
Dec 15, 2022 90.08 90.11 88.30 88.48 20,610 -2.99(-3.27%)
Dec 14, 2022 91.64 92.44 91.11 91.48 47,929 -0.03(-0.03%)
Dec 13, 2022 92.57 92.65 90.72 91.51 41,079 +1.51(+1.67%)
Dec 12, 2022 89.41 90.11 89.21 90.00 19,490 +0.04(+0.04%)
Dec 09, 2022 89.46 90.07 89.35 89.96 16,623 +0.06(+0.07%)
Dec 08, 2022 89.25 89.91 89.05 89.90 24,623 +0.58(+0.65%)
Dec 07, 2022 89.12 89.76 89.01 89.33 20,784 +0.33(+0.37%)
Dec 06, 2022 90.53 90.66 88.48 88.99 72,817 -1.66(-1.83%)
Dec 05, 2022 91.18 91.23 90.29 90.66 17,263 -0.86(-0.94%)
Dec 02, 2022 90.48 92.13 90.24 91.52 25,305 +0.54(+0.59%)
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.