Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

114.61 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 114.72 114.71 114.71 114.61 40,104 -0.25(-0.22%)
Mar 27, 2024 114.08 114.87 113.66 114.86 37,459 +0.96(+0.84%)
Mar 26, 2024 114.56 114.74 113.90 113.90 59,307 -0.39(-0.34%)
Mar 25, 2024 114.67 114.83 114.27 114.29 33,606 -0.33(-0.29%)
Mar 22, 2024 114.73 114.86 114.35 114.62 44,586 -0.24(-0.21%)
Mar 21, 2024 114.44 115.20 114.24 114.86 248,784 +0.47(+0.41%)
Mar 20, 2024 112.54 114.47 112.54 114.39 36,476 +1.93(+1.71%)
Mar 19, 2024 112.02 112.47 111.38 112.46 67,824 +0.28(+0.25%)
Mar 18, 2024 112.74 112.74 112.06 112.18 107,416 +0.33(+0.30%)
Mar 15, 2024 111.75 112.25 111.50 111.85 35,328 -0.10(-0.09%)
Mar 14, 2024 113.27 113.27 111.37 111.95 48,677 -0.89(-0.79%)
Mar 13, 2024 112.68 112.91 112.44 112.84 32,218 +0.39(+0.35%)
Mar 12, 2024 111.75 112.45 111.22 112.45 35,192 +1.13(+1.01%)
Mar 11, 2024 111.67 111.67 110.66 111.32 129,997 -0.59(-0.53%)
Mar 08, 2024 113.09 113.26 111.65 111.91 55,815 -0.72(-0.64%)
Mar 07, 2024 111.69 112.63 111.69 112.63 36,030 +2.10(+1.90%)
Mar 06, 2024 110.43 110.87 110.01 110.53 25,037 +1.38(+1.26%)
Mar 05, 2024 109.90 110.10 108.85 109.15 28,648 -0.96(-0.87%)
Mar 04, 2024 109.69 110.47 109.69 110.11 42,445 +0.47(+0.43%)
Mar 01, 2024 108.76 109.87 108.49 109.64 35,367 +0.93(+0.85%)
Feb 29, 2024 108.77 109.01 108.09 108.71 20,301 +1.00(+0.93%)
Feb 28, 2024 107.33 108.40 107.20 107.71 49,380 -0.21(-0.19%)
Feb 27, 2024 107.70 108.16 107.47 107.92 41,681 +0.27(+0.25%)
Feb 26, 2024 107.37 107.79 107.27 107.65 27,095 +0.24(+0.22%)
Feb 23, 2024 107.43 107.86 107.11 107.41 26,385 +0.19(+0.18%)
Feb 22, 2024 106.59 107.55 106.59 107.22 51,805 +1.46(+1.38%)
Feb 21, 2024 105.26 105.78 104.91 105.77 60,974 +0.44(+0.42%)
Feb 20, 2024 105.72 105.72 104.97 105.33 28,778 -0.39(-0.37%)
Feb 16, 2024 105.78 106.28 105.53 105.72 25,237 -0.07(-0.07%)
Feb 15, 2024 105.58 105.81 105.10 105.79 27,269 +1.16(+1.11%)
Feb 14, 2024 103.31 104.64 103.29 104.63 40,081 +2.19(+2.14%)
Feb 13, 2024 103.16 103.16 101.81 102.44 50,686 -2.27(-2.17%)
Feb 12, 2024 104.54 105.22 104.44 104.71 80,614 +0.18(+0.17%)
Feb 09, 2024 103.68 104.64 103.43 104.53 46,956 +1.11(+1.07%)
Feb 08, 2024 103.32 103.58 103.08 103.42 69,041 +0.10(+0.10%)
Feb 07, 2024 103.09 103.53 102.72 103.32 37,309 +1.03(+1.01%)
Feb 06, 2024 101.58 102.29 101.57 102.29 19,038 +0.71(+0.70%)
Feb 05, 2024 101.78 101.90 100.90 101.58 84,475 -1.01(-0.98%)
Feb 02, 2024 101.79 102.80 101.59 102.59 108,418 +0.02(+0.02%)
Feb 01, 2024 100.87 102.57 100.87 102.57 97,846 +2.61(+2.61%)
Jan 31, 2024 101.52 101.63 99.96 99.96 71,711 -1.66(-1.63%)
Jan 30, 2024 101.27 101.76 101.25 101.62 36,616 -0.04(-0.04%)
Jan 29, 2024 100.59 101.67 100.40 101.66 64,255 +0.65(+0.64%)
Jan 26, 2024 101.26 101.26 100.72 101.01 27,448 +0.39(+0.39%)
Jan 25, 2024 100.64 100.64 100.25 100.62 33,338 +0.51(+0.51%)
Jan 24, 2024 101.32 101.36 100.07 100.11 44,984 -0.08(-0.08%)
Jan 23, 2024 100.39 100.67 99.58 100.19 78,145 -0.09(-0.09%)
Jan 22, 2024 100.58 101.10 100.06 100.28 107,882 +0.34(+0.34%)
Jan 19, 2024 99.22 99.94 98.64 99.94 24,007 +0.59(+0.59%)
Jan 18, 2024 99.24 99.51 98.69 99.35 17,934 +0.67(+0.68%)
Jan 17, 2024 98.40 98.79 98.19 98.68 31,203 -1.10(-1.10%)
Jan 16, 2024 100.31 100.67 99.52 99.78 25,709 -1.63(-1.61%)
Jan 12, 2024 101.98 102.41 101.33 101.41 20,284 -0.28(-0.27%)
Jan 11, 2024 101.54 101.98 100.57 101.69 214,109 -0.04(-0.04%)
Jan 10, 2024 101.33 101.77 101.06 101.73 66,746 +0.22(+0.21%)
Jan 09, 2024 101.05 101.72 100.92 101.51 40,750 -0.37(-0.36%)
Jan 08, 2024 100.97 102.20 100.97 101.88 49,401 +1.12(+1.11%)
Jan 05, 2024 100.30 101.36 100.06 100.76 24,408 -0.09(-0.09%)
Jan 04, 2024 100.71 101.28 100.36 100.85 38,712 +0.06(+0.06%)
Jan 03, 2024 102.12 102.12 100.44 100.79 82,952 -2.64(-2.55%)
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.