$38.70 +0.08 (%) Frst Tr ETF Shs First Trust NASDAQ Clean Edge Smart Grid Infrastructure Inde - NASDAQ

Aug. 23, 2016 | 01:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRID historical data

Date Open High Low Close Volume
8/22/201637.5438.9937.5438.623,764
8/19/201638.4338.4338.4338.43202
8/18/201637.4138.4537.4138.451,179
8/17/201638.4038.4038.4038.400
8/16/201638.0038.4038.0038.404,906
8/15/201638.4638.4637.6038.115,029
8/12/201637.0638.0137.0637.837,092
8/11/201637.2437.2437.2437.24536
8/10/201637.9437.9437.9437.94227
8/9/201637.7738.1537.5837.582,379
8/8/201637.1937.4437.1937.44595
8/5/201636.9036.9036.9036.900
8/4/201636.9036.9036.9036.900
8/3/201636.9036.9036.9036.90588
8/2/201637.2137.2136.9137.07608
8/1/201637.4037.4537.3437.38992
7/29/201637.6037.6037.6037.60255
7/28/201637.4537.4537.4537.45231
7/27/201636.5837.2736.0537.271,703
7/26/201636.2336.9236.2336.922,175
7/25/201636.1537.0036.1536.772,281
7/22/201636.9036.9036.4036.401,388
7/21/201636.8036.9836.4436.46972
7/20/201636.4536.4536.4536.450
7/19/201637.0237.0936.3336.454,587
7/18/201636.3036.8036.3036.752,341
7/15/201636.1136.8035.7936.672,424
7/14/201636.6837.1536.6837.15532
7/13/201636.4036.5836.3436.47720
7/12/201636.8336.9835.8836.675,658
7/11/201635.6636.3535.6635.957,907
7/8/201634.2835.6634.2835.666,225
7/7/201634.2934.2934.2934.290
7/6/201634.1534.2934.1534.29566
7/5/201634.2534.3634.2534.36756
7/1/201635.0035.3735.0035.37289
6/30/201633.3234.9833.3234.981,507
6/29/201633.5933.5933.5933.590
6/28/201632.8033.5932.8033.592,027
6/27/201633.8233.8232.5032.50684
6/24/201633.7134.5833.7134.07687
6/23/201636.1136.8036.1136.802,320
6/22/201636.1736.1736.1736.17116
6/21/201635.6236.3335.6236.331,174
6/20/201635.6335.6335.6335.630
6/17/201635.8435.8435.4635.636,218
6/16/201634.7434.7534.5734.751,643
6/15/201635.3035.7135.0735.4813,205
6/14/201635.2935.2934.6834.877,476
6/13/201635.7335.7335.7335.73352
6/10/201636.4936.5036.0536.181,177
6/9/201637.0037.0037.0037.000
6/8/201637.0737.0737.0037.00249
6/7/201636.9437.3236.6936.8587,694
6/6/201636.5937.1336.1437.131,217
6/3/201636.2036.5636.1736.353,802
6/2/201636.2836.5936.2436.454,157
6/1/201635.8836.6135.8836.403,396
5/31/201636.9336.9336.2836.555,510
5/27/201636.1236.6036.1236.556,012
5/26/201636.7036.7036.2736.32852
5/25/201636.1336.6636.0036.421,015
5/24/201635.1136.6335.1136.632,665
5/23/201635.1235.1235.1235.120
5/20/201634.7135.2534.7135.123,370
5/19/201635.3835.3835.3835.38419
5/18/201635.3935.3935.0535.05515
5/17/201635.4635.5235.2135.233,747
5/16/201634.8635.8734.8635.644,636
5/13/201635.7336.2935.5535.5515,871
5/12/201635.9736.6235.9736.356,286
5/11/201635.9536.4535.8536.149,571
5/10/201635.9336.0435.8135.852,765
5/9/201635.7035.7035.7035.700
5/6/201635.6035.7035.6035.702,996
5/5/201635.9835.9835.9835.98264
5/4/201636.2136.2135.6635.665,452
5/3/201636.4036.4036.4036.4050,327
5/2/201636.3536.3536.3536.350
4/29/201636.3536.3536.3536.35580
4/28/201636.3536.3536.3536.350
4/27/201635.6736.3535.6136.35812
4/26/201635.1536.1335.0735.901,889
4/25/201636.3636.3635.1035.10977
4/22/201637.1137.1136.6736.67641
4/21/201636.0036.3236.0036.32530
4/20/201635.6335.6335.6335.63246
4/19/201635.1436.1235.1436.12708
4/18/201635.0835.0835.0835.080
4/15/201635.0835.0835.0835.08565
4/14/201635.8135.8135.1535.171,824
4/13/201635.4335.4335.1535.15489
4/12/201634.2434.5834.2234.362,305
4/11/201634.1634.8234.1634.293,081
4/8/201634.4734.4733.8634.172,573
4/7/201633.9633.9633.9633.96121
4/6/201634.1434.3334.1434.161,210
4/5/201634.3234.3234.3234.320
4/4/201635.1735.1734.0434.328,453
4/1/201634.4834.8534.4534.751,418
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center