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

187.56
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 8:30 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2026193.91193.98186.97187.56775,009187.56
6/04/2026196.28197.47194.39197.00429,519197.00
6/03/2026197.64198.78196.01197.14644,562197.14
6/02/2026194.58197.60194.58197.48649,282197.48
6/01/2026192.11194.13191.24193.37823,978193.37
5/29/2026193.72194.22192.13193.07728,972193.07
5/28/2026193.51194.80191.59193.88594,206193.88
5/27/2026195.13195.27192.87194.201,041,652194.20
5/26/2026196.38197.57195.76197.02727,209197.02
5/22/2026192.87193.90191.47192.50579,085192.50
5/21/2026188.34191.80188.20190.98872,567190.98
5/20/2026186.07189.01185.72188.492,542,212188.49
5/19/2026185.00186.69182.73185.01582,855185.01
5/18/2026192.32192.99187.06189.22713,345189.22
5/15/2026191.45192.44190.02191.78758,430191.78
5/14/2026196.72197.80196.06197.33501,663197.33
5/13/2026195.96197.75195.01197.26937,840197.26
5/12/2026196.81196.81192.65195.13882,795195.13
5/11/2026196.29199.99196.09199.801,031,011199.80
5/08/2026196.16197.50196.02197.22983,670197.22
5/07/2026199.03199.03192.38192.871,274,368192.87
5/06/2026196.13198.00194.93197.731,383,115197.73
5/05/2026191.71194.21191.00193.49562,688193.49
5/04/2026190.96192.44188.74189.84569,542189.84
5/01/2026192.40192.50191.14191.14375,200191.14
4/30/2026187.89191.18187.84190.99936,229190.99
4/29/2026185.54185.81183.49184.29486,903184.29
4/28/2026185.23185.97183.35185.42614,516185.42
4/27/2026188.21188.58186.39187.48850,800187.48
4/24/2026186.71187.49185.24187.202,123,295187.20
4/23/2026184.09186.36182.70184.87523,204184.87
4/22/2026184.35184.79183.30183.99547,859183.99
4/21/2026182.92183.80180.58180.70586,603180.70
4/20/2026182.52183.02181.76183.02322,094183.02
4/17/2026182.76184.48182.16183.31498,581183.31
4/16/2026180.85180.92179.02179.981,785,549179.98
4/15/2026180.85180.85178.80179.971,550,546179.97
4/14/2026180.87181.58179.75181.25714,787181.25
4/13/2026177.24179.59176.69179.59498,049179.59
4/10/2026178.09179.06177.52177.881,863,070177.88
4/09/2026174.11177.43174.09176.53499,315176.53
4/08/2026175.34175.73173.07174.71426,357174.71
4/07/2026165.49166.83163.76166.69299,326166.69
4/06/2026166.44166.89165.78166.71285,867166.71
4/02/2026162.96166.89162.50165.90378,118165.90
4/01/2026166.41168.20166.20166.82468,783166.82
3/31/2026159.79163.66159.30163.58482,032163.58
3/30/2026161.65161.65156.74157.58387,310157.58
3/27/2026160.22161.41158.99159.50359,740159.50
3/26/2026165.38166.20161.43161.572,904,205161.57
3/25/2026168.81169.18167.56168.14336,628168.04
3/24/2026162.29166.24162.15165.37539,141165.27
3/23/2026164.97167.80163.82164.95473,703164.85
3/20/2026165.65166.10159.98160.88401,931160.78
3/19/2026163.93167.43163.13166.35356,295166.25
3/18/2026168.16169.42166.44166.61476,087166.51
3/17/2026169.34169.40167.69168.47301,454168.37
3/16/2026167.61168.51166.75167.64276,551167.54
3/13/2026167.91168.81164.84165.24282,171165.14
3/12/2026167.74168.36165.75166.47345,760166.37
3/11/2026168.72170.03168.30169.09397,409168.99
3/10/2026169.15171.81168.78168.94386,951168.84
3/09/2026162.25168.37161.69167.66356,478167.56