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

177.85
+0.18 (0.10%)
NASDAQ· Last Trade: Jul 18th, 3:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026175.57179.10174.38177.85486,036177.85
7/16/2026179.02179.38176.72177.67546,917177.67
7/15/2026185.54185.77180.10182.63631,162182.63
7/14/2026184.76185.55183.26183.71527,148183.71
7/13/2026183.39183.48181.00181.40387,018181.40
7/10/2026184.41185.50183.20184.83430,172184.83
7/09/2026184.91185.73183.57184.17431,473184.17
7/08/2026179.82182.75179.28182.52965,516182.52
7/07/2026184.91184.91180.71182.37633,133182.37
7/06/2026185.95188.34185.77187.42373,356187.42
7/02/2026188.52189.03182.39184.17950,718184.17
7/01/2026188.80189.58187.10187.21548,362187.21
6/30/2026189.19191.99188.83191.75679,886191.75
6/29/2026186.26188.51184.87188.36343,527188.36
6/26/2026187.44187.88184.54185.11616,145185.11
6/25/2026190.75191.43188.44190.25520,880190.25
6/24/2026188.02189.51186.40188.15766,467187.39
6/23/2026190.87191.47188.15188.72779,727187.96
6/22/2026195.31197.68195.18197.52942,226196.73
6/18/2026194.00195.17193.06194.681,980,730193.90
6/17/2026193.64194.58190.56191.05492,597190.28
6/16/2026193.25194.73192.12192.12483,691191.35
6/15/2026192.72193.59192.25192.45926,954191.68
6/12/2026188.21189.49187.28189.01465,234188.25
6/11/2026183.83189.83183.51189.36922,612188.60
6/10/2026186.17187.12181.25181.49554,252180.76
6/09/2026191.32192.34183.01187.621,121,235186.87
6/08/2026190.40190.80188.61189.32605,767188.56
6/05/2026193.91193.98186.97187.56775,009186.81
6/04/2026196.28197.47194.39197.00429,519196.21
6/03/2026197.64198.78196.01197.14644,562196.35
6/02/2026194.58197.60194.58197.48649,282196.69
6/01/2026192.11194.13191.24193.37823,978192.59
5/29/2026193.72194.22192.13193.07728,972192.29
5/28/2026193.51194.80191.59193.88594,206193.10
5/27/2026195.13195.27192.87194.201,041,652193.42
5/26/2026196.38197.57195.76197.02727,209196.23
5/22/2026192.87193.90191.47192.50579,085191.73
5/21/2026188.34191.80188.20190.98872,567190.21
5/20/2026186.07189.01185.72188.492,542,212187.73
5/19/2026185.00186.69182.73185.01582,855184.27
5/18/2026192.32192.99187.06189.22713,345188.46
5/15/2026191.45192.44190.02191.78758,430191.01
5/14/2026196.72197.80196.06197.33501,663196.54
5/13/2026195.96197.75195.01197.26937,840196.47
5/12/2026196.81196.81192.65195.13882,795194.35
5/11/2026196.29199.99196.09199.801,031,011199.00
5/08/2026196.16197.50196.02197.22983,670196.43
5/07/2026199.03199.03192.38192.871,274,368192.09
5/06/2026196.13198.00194.93197.731,383,115196.94
5/05/2026191.71194.21191.00193.49562,688192.71
5/04/2026190.96192.44188.74189.84569,542189.08
5/01/2026192.40192.50191.14191.14375,200190.37
4/30/2026187.89191.18187.84190.99936,229190.22
4/29/2026185.54185.81183.49184.29486,903183.55
4/28/2026185.23185.97183.35185.42614,516184.68
4/27/2026188.21188.58186.39187.48850,800186.73
4/24/2026186.71187.49185.24187.202,123,295186.45
4/23/2026184.09186.36182.70184.87523,204184.13
4/22/2026184.35184.79183.30183.99547,859183.25
4/21/2026182.92183.80180.58180.70586,603179.97
4/20/2026182.52183.02181.76183.02322,094182.28