Canada markets closed

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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
114.94+1.90 (+1.68%)
At close: 04:00PM EDT
115.00 +0.06 (+0.05%)
After hours: 06:43PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024114.28114.94114.16114.94114.9472,460
May 02, 2024112.60113.13111.35113.04113.0430,800
May 01, 2024112.20113.31111.07111.34111.3479,400
Apr 30, 2024114.38114.51112.51112.51112.5142,300
Apr 29, 2024114.35114.90114.09114.80114.8053,400
Apr 26, 2024112.65113.81112.60113.58113.5839,200
Apr 25, 2024110.88112.26110.38112.17112.1731,800
Apr 24, 2024112.89113.17111.55112.22112.2245,300
Apr 23, 2024110.48111.98110.48111.76111.7638,600
Apr 22, 2024109.94110.71109.46110.26110.2633,500
Apr 19, 2024110.26110.82109.50109.73109.7325,200
Apr 18, 2024111.20111.73110.36110.49110.4957,400
Apr 17, 2024110.95110.95109.13109.77109.7736,900
Apr 16, 2024110.59110.69109.60110.15110.1569,900
Apr 15, 2024113.27113.44110.80111.07111.0733,500
Apr 12, 2024112.61112.91111.56112.02112.0248,800
Apr 11, 2024113.25113.52111.91113.31113.3149,200
Apr 10, 2024112.27112.92112.00112.40112.4046,000
Apr 09, 2024114.54114.73112.95114.16114.1651,000
Apr 08, 2024113.98114.34113.88114.21114.2147,600
Apr 05, 2024113.02113.97112.97113.54113.5445,200
Apr 04, 2024115.36115.74113.30113.58113.5877,000
Apr 03, 2024112.75114.22112.66114.19114.1946,300
Apr 02, 2024112.91113.27112.77113.08113.0831,400
Apr 01, 2024114.74114.74113.58113.90113.90102,200
Mar 28, 2024114.72114.76114.37114.61114.6140,100
Mar 27, 2024114.08114.87113.66114.86114.8637,500
Mar 26, 2024114.56114.74113.90113.90113.9059,300
Mar 25, 2024114.67114.83114.27114.29114.2933,600
Mar 22, 2024114.73114.86114.35114.62114.6244,600
Mar 21, 2024114.44115.20114.24114.86114.86248,800
Mar 21, 20240.102 Dividend
Mar 20, 2024112.64114.57112.64114.49114.3936,400
Mar 19, 2024112.12112.58111.48112.56112.4667,800
Mar 18, 2024112.84112.84112.16112.28112.18107,300
Mar 15, 2024111.85112.35111.60111.95111.8535,300
Mar 14, 2024113.37113.37111.47112.05111.9548,600
Mar 13, 2024112.78113.01112.54112.94112.8432,200
Mar 12, 2024111.85112.55111.32112.55112.4535,200
Mar 11, 2024111.77111.77110.76111.42111.32129,900
Mar 08, 2024113.19113.36111.75112.01111.9155,800
Mar 07, 2024111.79112.73111.79112.73112.6336,000
Mar 06, 2024110.53110.97110.11110.63110.5325,000
Mar 05, 2024110.00110.20108.95109.25109.1528,600
Mar 04, 2024109.79110.57109.79110.21110.1142,400
Mar 01, 2024108.86109.97108.59109.74109.6435,300
Feb 29, 2024108.87109.11108.19108.81108.7120,300
Feb 28, 2024107.43108.50107.30107.81107.7149,300
Feb 27, 2024107.80108.26107.57108.02107.9241,600
Feb 26, 2024107.47107.89107.36107.75107.6527,100
Feb 23, 2024107.53107.96107.20107.51107.4126,400
Feb 22, 2024106.69107.65106.69107.32107.2251,800
Feb 21, 2024105.35105.87105.00105.86105.7760,900
Feb 20, 2024105.81105.81105.06105.42105.3328,700
Feb 16, 2024105.87106.37105.62105.81105.7225,200
Feb 15, 2024105.67105.90105.19105.88105.7927,200
Feb 14, 2024103.40104.73103.38104.72104.6340,000
Feb 13, 2024103.25103.25101.90102.53102.4450,600
Feb 12, 2024104.63105.31104.53104.80104.7180,500
Feb 09, 2024103.77104.73103.52104.62104.5346,900
Feb 08, 2024103.41103.67103.17103.51103.4269,000
Feb 07, 2024103.18103.62102.81103.41103.3237,300
Feb 06, 2024101.67102.38101.66102.38102.2919,000
Feb 05, 2024101.87101.99100.99101.67101.5884,400
Feb 02, 2024101.88102.89101.68102.68102.59108,300
Feb 01, 2024100.96102.66100.96102.66102.5797,800
Jan 31, 2024101.61101.72100.05100.0599.9671,600
Jan 30, 2024101.36101.85101.34101.71101.6236,600
Jan 29, 2024100.68101.76100.49101.75101.6664,200
Jan 26, 2024101.35101.35100.81101.10101.0127,400
Jan 25, 2024100.73100.73100.34100.71100.6233,300
Jan 24, 2024101.41101.45100.16100.20100.1144,900
Jan 23, 2024100.48100.7699.67100.28100.1977,900
Jan 22, 2024100.67101.19100.15100.37100.28107,800
Jan 19, 202499.31100.0398.73100.0399.9424,000
Jan 18, 202499.3399.6098.7799.4499.3517,900
Jan 17, 202498.4998.8898.2898.7798.6831,200
Jan 16, 2024100.40100.7699.6199.8799.7825,700
Jan 12, 2024102.07102.50101.42101.50101.4120,200
Jan 11, 2024101.63102.07100.66101.78101.69213,900
Jan 10, 2024101.42101.86101.15101.82101.7366,700
Jan 09, 2024101.14101.81101.01101.60101.5140,700
Jan 08, 2024101.06102.29101.06101.97101.8849,400
Jan 05, 2024100.39101.45100.15100.85100.7624,400
Jan 04, 2024100.80101.37100.45100.94100.8538,700
Jan 03, 2024102.21102.21100.53100.88100.7982,900
Jan 02, 2024103.47104.06103.12103.52103.43128,800
Dec 29, 2023105.31105.31104.44104.71104.6236,600
Dec 28, 2023105.40105.40104.95105.07104.9826,500
Dec 27, 2023104.88105.23104.63104.99104.9028,900
Dec 26, 2023103.73104.88103.69104.60104.5125,800
Dec 22, 2023103.77104.02103.42103.73103.6444,100
Dec 22, 20230.355 Dividend
Dec 21, 2023103.57103.88103.15103.72103.2741,100
Dec 20, 2023103.84104.14102.26102.26101.8243,800
Dec 19, 2023102.93103.87102.71103.75103.3033,700
Dec 18, 2023102.48102.65101.99102.40101.9626,700
Dec 15, 2023102.83102.91102.33102.45102.0123,100
Dec 14, 2023101.68103.34101.68103.13102.69137,300
Dec 13, 202398.99100.7798.41100.68100.2581,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...