First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
125.72
+2.09 (1.69%)
At close: May 12, 2025, 4:00 PM
125.72
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 125.81 | 126.29 | 125.00 | 125.72 | 125.72 | 1.69% | 100,342 |
| May 9, 2025 | 123.65 | 123.83 | 123.15 | 123.63 | 123.63 | 0.38% | 68,160 |
| May 8, 2025 | 123.49 | 124.06 | 122.99 | 123.16 | 123.16 | 0.96% | 118,111 |
| May 7, 2025 | 121.83 | 122.56 | 121.47 | 121.99 | 121.99 | 0.19% | 92,023 |
| May 6, 2025 | 122.00 | 122.02 | 121.31 | 121.76 | 121.76 | -0.33% | 72,428 |
| May 5, 2025 | 121.80 | 122.67 | 121.80 | 122.16 | 122.16 | -0.02% | 60,725 |
| May 2, 2025 | 121.83 | 122.50 | 120.76 | 122.19 | 122.19 | 2.21% | 97,662 |
| May 1, 2025 | 119.86 | 120.69 | 119.30 | 119.55 | 119.55 | 0.78% | 73,688 |
| Apr 30, 2025 | 117.07 | 118.83 | 116.24 | 118.62 | 118.62 | 0.29% | 96,624 |
| Apr 29, 2025 | 117.29 | 118.44 | 117.24 | 118.28 | 118.28 | 0.39% | 80,954 |
| Apr 28, 2025 | 117.81 | 118.61 | 116.81 | 117.82 | 117.82 | -0.27% | 73,194 |
| Apr 25, 2025 | 117.04 | 118.14 | 116.58 | 118.14 | 118.14 | 1.46% | 59,464 |
| Apr 24, 2025 | 114.28 | 116.55 | 114.28 | 116.44 | 116.44 | 2.62% | 58,081 |
| Apr 23, 2025 | 115.05 | 115.56 | 113.38 | 113.47 | 113.47 | 0.88% | 96,307 |
| Apr 22, 2025 | 110.94 | 112.76 | 110.94 | 112.48 | 112.48 | 1.78% | 61,440 |
| Apr 21, 2025 | 111.69 | 111.72 | 109.48 | 110.51 | 110.51 | -1.71% | 129,668 |
| Apr 17, 2025 | 112.09 | 113.21 | 111.88 | 112.43 | 112.43 | 0.96% | 97,557 |
| Apr 16, 2025 | 111.79 | 112.84 | 110.50 | 111.36 | 111.36 | -1.31% | 60,483 |
| Apr 15, 2025 | 113.00 | 113.72 | 112.79 | 112.84 | 112.84 | 0.49% | 91,666 |
| Apr 14, 2025 | 112.56 | 112.93 | 111.08 | 112.29 | 112.29 | 0.84% | 97,847 |
| Apr 11, 2025 | 109.18 | 111.48 | 108.35 | 111.35 | 111.35 | 2.40% | 159,691 |
| Apr 10, 2025 | 109.31 | 109.59 | 106.00 | 108.74 | 108.74 | -2.53% | 98,412 |
| Apr 9, 2025 | 102.04 | 112.15 | 101.54 | 111.56 | 111.56 | 9.71% | 323,347 |
| Apr 8, 2025 | 106.40 | 107.13 | 100.53 | 101.69 | 101.69 | -1.42% | 254,216 |
| Apr 7, 2025 | 100.70 | 107.72 | 99.78 | 103.16 | 103.16 | -1.35% | 238,848 |
| Apr 4, 2025 | 107.09 | 107.58 | 103.81 | 104.57 | 104.57 | -6.01% | 206,203 |
| Apr 3, 2025 | 112.41 | 113.41 | 110.94 | 111.26 | 111.26 | -3.28% | 135,280 |
| Apr 2, 2025 | 112.33 | 115.40 | 112.33 | 115.03 | 115.03 | 0.98% | 109,519 |
| Apr 1, 2025 | 112.72 | 114.13 | 112.20 | 113.91 | 113.91 | 0.69% | 72,185 |
| Mar 31, 2025 | 112.19 | 113.39 | 111.14 | 113.13 | 113.13 | -0.89% | 101,353 |
| Mar 28, 2025 | 115.12 | 115.30 | 113.84 | 114.15 | 114.15 | -1.49% | 98,521 |
| Mar 27, 2025 | 116.55 | 116.62 | 115.28 | 115.88 | 115.88 | -0.80% | 111,956 |
| Mar 26, 2025 | 119.05 | 119.05 | 116.43 | 116.82 | 116.68 | -2.28% | 118,365 |
| Mar 25, 2025 | 119.74 | 119.80 | 119.00 | 119.55 | 119.41 | 0.09% | 53,757 |
| Mar 24, 2025 | 119.18 | 119.69 | 118.83 | 119.44 | 119.30 | 1.24% | 95,333 |
| Mar 21, 2025 | 117.66 | 118.22 | 117.45 | 117.98 | 117.84 | -1.01% | 73,009 |
| Mar 20, 2025 | 118.62 | 119.66 | 118.23 | 119.18 | 119.04 | -0.48% | 131,203 |
| Mar 19, 2025 | 118.62 | 120.39 | 118.30 | 119.75 | 119.61 | 1.31% | 188,680 |
| Mar 18, 2025 | 118.79 | 118.79 | 117.55 | 118.20 | 118.06 | -0.52% | 1,379,229 |
| Mar 17, 2025 | 117.28 | 119.25 | 117.18 | 118.82 | 118.68 | 1.45% | 94,660 |
| Mar 14, 2025 | 116.25 | 117.20 | 115.80 | 117.12 | 116.98 | 2.29% | 151,250 |
| Mar 13, 2025 | 115.37 | 115.37 | 114.11 | 114.50 | 114.36 | -1.28% | 149,151 |
| Mar 12, 2025 | 116.35 | 116.65 | 115.05 | 115.99 | 115.85 | 1.10% | 132,353 |
| Mar 11, 2025 | 114.94 | 115.77 | 113.56 | 114.73 | 114.59 | 0.55% | 184,334 |
| Mar 10, 2025 | 115.32 | 115.69 | 113.06 | 114.10 | 113.96 | -2.74% | 218,057 |
| Mar 7, 2025 | 115.30 | 117.41 | 115.23 | 117.31 | 117.17 | 1.88% | 105,502 |
| Mar 6, 2025 | 115.55 | 116.47 | 114.87 | 115.14 | 115.00 | -1.77% | 196,239 |
| Mar 5, 2025 | 115.92 | 117.42 | 115.62 | 117.22 | 117.08 | 2.14% | 183,076 |
| Mar 4, 2025 | 114.04 | 116.52 | 112.30 | 114.76 | 114.62 | -0.34% | 244,034 |
| Mar 3, 2025 | 118.64 | 118.64 | 114.41 | 115.15 | 115.01 | -1.88% | 149,052 |