Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
153.55
-0.30 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
154.95
+1.40 (0.91%)
After-hours: Dec 5, 2025, 6:29 PM EST

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.52154.52153.34153.55153.55-0.19%248,461
Dec 4, 2025153.11154.23152.80153.85153.850.86%306,487
Dec 3, 2025151.62152.63150.76152.54152.540.54%276,498
Dec 2, 2025152.26152.34150.99151.72151.720.52%324,995
Dec 1, 2025151.49151.87150.85150.93150.93-1.15%192,775
Nov 28, 2025152.04152.76151.58152.68152.680.75%91,626
Nov 26, 2025150.19151.86149.97151.54151.541.69%220,991
Nov 25, 2025147.90149.13146.14149.02149.020.76%358,969
Nov 24, 2025147.51148.47147.23147.90147.900.78%281,528
Nov 21, 2025146.26147.42144.62146.76146.760.17%416,475
Nov 20, 2025151.95152.44146.43146.51146.51-1.91%329,194
Nov 19, 2025149.43150.48148.70149.37149.370.35%335,483
Nov 18, 2025149.21149.72147.93148.85148.85-1.18%384,577
Nov 17, 2025151.83152.65149.82150.62150.62-1.37%277,047
Nov 14, 2025150.97153.70150.41152.71152.71-0.12%321,071
Nov 13, 2025155.79155.96152.46152.89152.89-2.15%304,514
Nov 12, 2025156.08156.48155.70156.25156.250.44%258,819
Nov 11, 2025156.22156.22154.82155.57155.57-0.37%367,097
Nov 10, 2025156.16156.56154.81156.14156.140.98%231,645
Nov 7, 2025153.28154.64152.15154.63154.63-0.34%308,031
Nov 6, 2025156.44156.68154.25155.15155.15-1.29%336,262
Nov 5, 2025155.35158.09155.29157.18157.181.82%401,063
Nov 4, 2025154.85155.00153.41154.37154.37-2.02%491,216
Nov 3, 2025157.59157.78156.58157.55157.550.29%303,085
Oct 31, 2025157.57158.11156.44157.10157.100.04%289,775
Oct 30, 2025157.11158.49156.82157.04157.04-1.18%420,147
Oct 29, 2025158.48159.97157.78158.91158.910.36%501,130
Oct 28, 2025158.13158.84157.25158.34158.340.27%344,274
Oct 27, 2025158.20158.37157.51157.92157.920.83%313,257
Oct 24, 2025156.52157.10156.31156.62156.621.08%308,684
Oct 23, 2025152.91155.29152.91154.95154.951.70%326,681
Oct 22, 2025155.19155.21151.14152.36152.36-1.42%320,639
Oct 21, 2025154.86155.13153.94154.56154.56-0.57%218,844
Oct 20, 2025154.96155.61154.70155.44155.440.82%242,260
Oct 17, 2025154.43154.52153.11154.18154.18-0.58%247,953
Oct 16, 2025155.57155.78154.14155.08155.080.23%827,277
Oct 15, 2025153.84154.91153.00154.73154.731.54%1,136,000
Oct 14, 2025150.54153.18149.83152.38152.380.24%328,851
Oct 13, 2025151.05152.56150.97152.01152.011.67%269,428
Oct 10, 2025153.23153.58149.52149.52149.52-2.06%226,668
Oct 9, 2025154.15154.15152.22152.66152.66-0.50%368,672
Oct 8, 2025152.41153.47151.83153.42153.421.21%383,775
Oct 7, 2025153.59153.62151.38151.59151.59-1.22%298,274
Oct 6, 2025153.54153.87152.83153.47153.470.80%226,409
Oct 3, 2025152.89152.97151.76152.25152.25-0.29%295,670
Oct 2, 2025153.13153.55151.84152.70152.700.39%384,392
Oct 1, 2025151.00152.35150.83152.10152.100.68%244,887
Sep 30, 2025149.67151.16149.67151.08151.080.95%238,397
Sep 29, 2025149.97150.17149.30149.66149.660.35%201,764
Sep 26, 2025148.83149.16148.00149.14149.140.75%349,791