Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
138.50
+1.48 (1.08%)
At close: Jun 27, 2025, 4:00 PM
144.63
+6.13 (4.43%)
After-hours: Jun 27, 2025, 5:43 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025138.56139.14137.64138.50138.501.08%141,133
Jun 26, 2025135.81137.34135.59137.02137.020.78%147,728
Jun 25, 2025136.55136.55135.47135.96135.14-0.38%97,903
Jun 24, 2025135.59136.79135.05136.48135.651.91%98,387
Jun 23, 2025132.44134.15131.86133.92133.110.90%191,977
Jun 20, 2025134.36134.36132.58132.73131.93-0.54%144,392
Jun 18, 2025134.00134.67133.30133.45132.640.01%175,243
Jun 17, 2025134.51134.83133.25133.44132.63-1.47%121,509
Jun 16, 2025135.03136.16135.03135.43134.611.51%144,934
Jun 13, 2025133.26134.16132.74133.41132.60-1.02%179,706
Jun 12, 2025133.66134.81133.52134.78133.961.13%100,976
Jun 11, 2025133.37133.86132.88133.27132.46-0.05%92,178
Jun 10, 2025133.40133.47132.31133.34132.530.62%65,320
Jun 9, 2025132.38133.06132.05132.52131.72-0.08%86,952
Jun 6, 2025132.40132.68132.10132.63131.830.95%67,198
Jun 5, 2025132.45132.45130.89131.38130.59-0.61%96,701
Jun 4, 2025132.05132.58131.68132.19131.390.56%156,960
Jun 3, 2025129.99131.49129.92131.46130.660.84%73,408
Jun 2, 2025130.06130.61128.79130.36129.570.33%90,216
May 30, 2025130.37130.37129.02129.93129.14-0.64%89,089
May 29, 2025131.62131.62130.26130.77129.980.28%375,608
May 28, 2025131.17131.17130.40130.40129.61-0.96%134,586
May 27, 2025131.23131.66130.58131.66130.862.08%73,190
May 23, 2025127.30129.44127.10128.98128.200.16%155,689
May 22, 2025128.41129.52127.75128.77127.99-0.17%116,605
May 21, 2025129.62130.70128.72128.99128.21-1.21%89,294
May 20, 2025129.77130.57129.77130.57129.780.63%87,481
May 19, 2025128.00129.84127.81129.75128.960.34%155,861
May 16, 2025128.78129.39128.07129.31128.530.31%96,580
May 15, 2025128.45128.93128.01128.91128.130.73%108,420
May 14, 2025128.16128.44127.56127.98127.210.35%170,029
May 13, 2025126.20128.03126.17127.53126.761.44%62,511
May 12, 2025125.81126.29125.00125.72124.961.69%100,342
May 9, 2025123.65123.83123.15123.63122.880.38%68,160
May 8, 2025123.49124.06122.99123.16122.410.96%118,111
May 7, 2025121.83122.56121.47121.99121.250.19%92,023
May 6, 2025122.00122.02121.31121.76121.02-0.33%72,428
May 5, 2025121.80122.67121.80122.16121.42-0.02%60,725
May 2, 2025121.83122.50120.76122.19121.452.21%97,662
May 1, 2025119.86120.69119.30119.55118.830.78%73,688
Apr 30, 2025117.07118.83116.24118.62117.900.29%96,624
Apr 29, 2025117.29118.44117.24118.28117.560.39%80,954
Apr 28, 2025117.81118.61116.81117.82117.11-0.27%73,194
Apr 25, 2025117.04118.14116.58118.14117.431.46%59,464
Apr 24, 2025114.28116.55114.28116.44115.742.62%58,081
Apr 23, 2025115.05115.56113.38113.47112.780.88%96,307
Apr 22, 2025110.94112.76110.94112.48111.801.78%61,440
Apr 21, 2025111.69111.72109.48110.51109.84-1.71%129,668
Apr 17, 2025112.09113.21111.88112.43111.750.96%97,557
Apr 16, 2025111.79112.84110.50111.36110.69-1.31%60,483