Home

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

115.15
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/2025118.64118.64114.41115.15149,047115.15
2/28/2025117.04117.43115.78117.36176,148117.36
2/27/2025119.99119.99117.18117.22167,058117.22
2/26/2025120.66121.50120.08120.39161,145120.39
2/25/2025120.00120.21118.69119.54117,171119.54
2/24/2025122.27122.27120.00120.1395,671120.13
2/21/2025124.57125.00121.88122.17138,942122.17
2/20/2025125.50125.50123.78124.65167,126124.65
2/19/2025124.01124.33123.69124.10135,185124.10
2/18/2025123.95124.35123.74124.19236,610124.19
2/14/2025122.90123.02122.54122.92183,438122.92
2/13/2025121.98122.22121.12122.12162,619122.12
2/12/2025119.72121.13119.54120.75210,418120.75
2/11/2025121.66121.76121.00121.49129,136121.49
2/10/2025121.44121.74121.12121.7275,908121.72
2/07/2025121.23122.19120.45120.73143,957120.73
2/06/2025121.12121.50120.59121.47196,388121.47
2/05/2025120.67121.03120.00120.61112,797120.61
2/04/2025119.16119.56118.84119.31141,005119.31
2/03/2025117.59119.32117.20118.57238,958118.57
1/31/2025121.25122.35120.62120.74131,913120.74
1/30/2025120.92122.11120.58121.56127,384121.56
1/29/2025119.33119.95118.89119.35187,292119.35
1/28/2025120.07120.07117.41118.86424,072118.86
1/27/2025121.95122.00119.44120.16276,552120.16
1/24/2025128.15128.43127.11127.32247,080127.32
1/23/2025126.98127.89126.47127.79181,769127.79
1/22/2025127.48128.04126.98127.02298,266127.02
1/21/2025124.44125.77123.78125.77370,570125.77
1/17/2025122.69123.26122.60122.86115,581122.86
1/16/2025121.29121.85120.65121.53214,616121.53
1/15/2025121.55121.55120.44120.90194,570120.90
1/14/2025119.31119.63118.55119.21196,605119.21
1/13/2025117.27118.42116.78118.42134,345118.42
1/10/2025119.53119.54118.24118.73141,368118.73
1/08/2025121.04121.04119.77120.87238,319120.87
1/07/2025122.74123.30121.05121.44142,647121.44
1/06/2025122.46123.41122.13122.35146,061122.35
1/03/2025119.59121.05119.37120.99165,752120.99
1/02/2025120.18120.19118.69119.15315,325119.15
12/31/2024119.610.00119.61119.340119.34
12/30/2024119.40120.07118.59119.61120,611119.61
12/27/2024120.82121.14119.90120.5496,571120.54
12/26/2024120.89122.00120.77121.6168,936121.61
12/24/2024120.79121.95120.62121.9558,611121.95
12/23/2024120.25120.81119.89120.79526,451120.79
12/20/2024118.70121.45118.61120.51106,159120.51
12/19/2024120.08120.68119.14119.35212,337119.35
12/18/2024123.93124.25119.52119.52215,273119.52
12/17/2024124.51124.51123.41123.57139,122123.57
12/16/2024124.45124.88123.90124.58120,727124.58
12/13/2024124.65124.71123.79124.2172,965124.21
12/12/2024125.55125.56124.57124.6172,658124.34
12/11/2024125.53126.15124.74125.89168,626125.61
12/10/2024125.18125.18124.19124.34155,330124.07
12/09/2024127.22127.22125.43125.55272,589125.28
12/06/2024127.16127.17126.29126.82187,792126.54
12/05/2024126.89127.59126.64126.72214,740126.44
12/04/2024126.60127.09126.22126.95270,314126.68