First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

160.88
-5.47 (-3.29%)
NASDAQ · Last Trade: Mar 22nd, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026165.65166.10159.98160.88401,931160.88
3/19/2026163.93167.43163.13166.35356,295166.35
3/18/2026168.16169.42166.44166.61476,087166.61
3/17/2026169.34169.40167.69168.47301,454168.47
3/16/2026167.61168.51166.75167.64276,551167.64
3/13/2026167.91168.81164.84165.24282,171165.24
3/12/2026167.74168.36165.75166.47345,760166.47
3/11/2026168.72170.03168.30169.09397,409169.09
3/10/2026169.15171.81168.78168.94386,951168.94
3/09/2026162.25168.37161.69167.66356,478167.66
3/06/2026164.39167.16163.99165.87584,107165.87
3/05/2026169.52170.40166.02168.11507,740168.11
3/04/2026170.75171.49169.29170.91439,896170.91
3/03/2026169.15170.03165.77169.26688,999169.26
3/02/2026174.52177.24174.25176.57493,183176.57
2/27/2026177.40178.60176.95177.85514,613177.85
2/26/2026179.35179.35175.97178.49817,253178.49
2/25/2026178.55179.19177.28178.62729,443178.62
2/24/2026175.00177.29174.89176.82553,125176.82
2/23/2026175.23175.85173.53174.11452,355174.11
2/20/2026174.53176.50174.53175.82681,091175.82
2/19/2026173.26174.69172.94174.69631,720174.69
2/18/2026175.99176.64174.27174.73461,640174.73
2/17/2026174.31175.79172.93175.14436,847175.14
2/13/2026174.41176.30172.75175.40555,830175.40
2/12/2026177.95178.79174.78175.00645,550175.00
2/11/2026177.05178.05175.12176.94716,039176.94
2/10/2026173.90174.85173.10173.803,614,333173.80
2/09/2026171.46174.44171.46174.131,602,853174.13
2/06/2026168.34170.99168.10170.85416,122170.85
2/05/2026165.82167.14164.85165.77596,653165.77
2/04/2026170.09171.40165.82167.11592,644167.11
2/03/2026165.81168.37165.37167.81658,100167.81
2/02/2026164.52166.36164.52166.20517,257166.20
1/30/2026165.97166.62164.14164.87423,111164.87
1/29/2026167.69167.69164.40166.91557,002166.91
1/28/2026164.00164.86163.22164.56841,891164.56
1/27/2026162.79164.41162.15164.24616,755164.24
1/26/2026160.50161.29160.10160.96541,536160.96
1/23/2026158.91159.94158.24159.93655,138159.93
1/22/2026160.27160.42158.50159.30489,716159.30
1/21/2026157.55159.46156.63158.84489,383158.84
1/20/2026157.40158.18156.51156.97438,410156.97
1/16/2026158.56159.85158.49159.24393,985159.24
1/15/2026157.64158.31157.33157.47323,782157.47
1/14/2026156.94157.09155.37156.38426,455156.38
1/13/2026156.54156.91155.96156.56511,008156.56
1/12/2026155.75157.02155.57156.89378,108156.89
1/09/2026155.27156.16154.82156.05431,393156.05
1/08/2026155.64155.64154.36154.75290,744154.75
1/07/2026158.01158.09156.43156.61407,747156.61
1/06/2026156.42157.52155.25157.42541,306157.42
1/05/2026157.12157.73156.54157.26457,943157.26
1/02/2026154.77155.92154.44155.82538,750155.82
12/31/2025154.08154.08152.95153.02212,599153.02
12/30/2025154.43154.69154.11154.23242,889154.23
12/29/2025154.23154.94154.04154.27203,573154.27
12/26/2025154.71154.91154.49154.84145,360154.84
12/24/2025154.65154.89154.37154.76121,995154.76
12/23/2025153.77154.69153.65154.64321,374154.64
12/22/2025153.58153.86153.06153.76315,342153.76