Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
153.55
-0.30 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
154.95
+1.40 (0.91%)
After-hours: Dec 5, 2025, 6:29 PM EST

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.52154.52153.34153.55153.55-0.19%248,461
Dec 4, 2025153.11154.23152.80153.85153.850.86%306,487
Dec 3, 2025151.62152.63150.76152.54152.540.54%276,498
Dec 2, 2025152.26152.34150.99151.72151.720.52%324,995
Dec 1, 2025151.49151.87150.85150.93150.93-1.15%192,775
Nov 28, 2025152.04152.76151.58152.68152.680.75%91,626
Nov 26, 2025150.19151.86149.97151.54151.541.69%220,991
Nov 25, 2025147.90149.13146.14149.02149.020.76%358,969
Nov 24, 2025147.51148.47147.23147.90147.900.78%281,528
Nov 21, 2025146.26147.42144.62146.76146.760.17%416,475
Nov 20, 2025151.95152.44146.43146.51146.51-1.91%329,194
Nov 19, 2025149.43150.48148.70149.37149.370.35%335,483
Nov 18, 2025149.21149.72147.93148.85148.85-1.18%384,577
Nov 17, 2025151.83152.65149.82150.62150.62-1.37%277,047
Nov 14, 2025150.97153.70150.41152.71152.71-0.12%321,071
Nov 13, 2025155.79155.96152.46152.89152.89-2.15%304,514
Nov 12, 2025156.08156.48155.70156.25156.250.44%258,819
Nov 11, 2025156.22156.22154.82155.57155.57-0.37%367,097
Nov 10, 2025156.16156.56154.81156.14156.140.98%231,645
Nov 7, 2025153.28154.64152.15154.63154.63-0.34%308,031
Nov 6, 2025156.44156.68154.25155.15155.15-1.29%336,262
Nov 5, 2025155.35158.09155.29157.18157.181.82%401,063
Nov 4, 2025154.85155.00153.41154.37154.37-2.02%491,216
Nov 3, 2025157.59157.78156.58157.55157.550.29%303,085
Oct 31, 2025157.57158.11156.44157.10157.100.04%289,775
Oct 30, 2025157.11158.49156.82157.04157.04-1.18%420,147
Oct 29, 2025158.48159.97157.78158.91158.910.36%501,130
Oct 28, 2025158.13158.84157.25158.34158.340.27%344,274
Oct 27, 2025158.20158.37157.51157.92157.920.83%313,257
Oct 24, 2025156.52157.10156.31156.62156.621.08%308,684
Oct 23, 2025152.91155.29152.91154.95154.951.70%326,681
Oct 22, 2025155.19155.21151.14152.36152.36-1.42%320,639
Oct 21, 2025154.86155.13153.94154.56154.56-0.57%218,844
Oct 20, 2025154.96155.61154.70155.44155.440.82%242,260
Oct 17, 2025154.43154.52153.11154.18154.18-0.58%247,953
Oct 16, 2025155.57155.78154.14155.08155.080.23%827,277
Oct 15, 2025153.84154.91153.00154.73154.731.54%1,136,000
Oct 14, 2025150.54153.18149.83152.38152.380.24%328,851
Oct 13, 2025151.05152.56150.97152.01152.011.67%269,428
Oct 10, 2025153.23153.58149.52149.52149.52-2.06%226,668
Oct 9, 2025154.15154.15152.22152.66152.66-0.50%368,672
Oct 8, 2025152.41153.47151.83153.42153.421.21%383,775
Oct 7, 2025153.59153.62151.38151.59151.59-1.22%298,274
Oct 6, 2025153.54153.87152.83153.47153.470.80%226,409
Oct 3, 2025152.89152.97151.76152.25152.25-0.29%295,670
Oct 2, 2025153.13153.55151.84152.70152.700.39%384,392
Oct 1, 2025151.00152.35150.83152.10152.100.68%244,887
Sep 30, 2025149.67151.16149.67151.08151.080.95%238,397
Sep 29, 2025149.97150.17149.30149.66149.660.35%201,764
Sep 26, 2025148.83149.16148.00149.14149.140.75%349,791
Sep 25, 2025148.47148.47146.93148.04148.04-1.16%261,567
Sep 24, 2025150.37150.44149.40149.78149.54-0.03%188,912
Sep 23, 2025151.63151.81149.77149.83149.59-0.91%358,296
Sep 22, 2025149.39151.36149.16151.20150.961.23%255,422
Sep 19, 2025149.92149.92148.59149.36149.120.03%243,117
Sep 18, 2025148.63149.82148.00149.31149.080.99%215,411
Sep 17, 2025148.68148.99146.72147.84147.61-0.61%394,002
Sep 16, 2025149.58149.63148.06148.74148.51-0.38%242,362
Sep 15, 2025148.85149.44148.60149.31149.080.67%186,556
Sep 12, 2025148.23148.73147.93148.32148.080.02%404,070
Sep 11, 2025148.60148.67147.84148.29148.060.61%192,222
Sep 10, 2025146.99148.45146.94147.39147.162.13%290,091
Sep 9, 2025144.44144.54143.30144.32144.09-0.23%1,566,263
Sep 8, 2025144.48144.93143.93144.65144.420.97%228,032
Sep 5, 2025143.98144.25141.93143.26143.030.44%166,438
Sep 4, 2025141.52143.00141.12142.63142.411.20%345,484
Sep 3, 2025141.36141.45140.39140.94140.720.37%181,644
Sep 2, 2025139.92140.51139.18140.43140.21-1.73%273,595
Aug 29, 2025145.07145.07142.58142.91142.68-1.62%160,835
Aug 28, 2025144.90145.49144.76145.26145.030.67%182,520
Aug 27, 2025143.86144.51143.72144.30144.070.09%225,273
Aug 26, 2025143.17144.38143.10144.17143.940.78%271,524
Aug 25, 2025144.13144.16143.03143.05142.82-1.05%283,949
Aug 22, 2025142.68144.97142.26144.56144.332.16%283,769
Aug 21, 2025141.76142.07141.23141.51141.29-0.51%220,377
Aug 20, 2025142.43142.47140.87142.24142.02-0.47%348,593
Aug 19, 2025143.98144.02142.62142.91142.68-0.68%259,092
Aug 18, 2025143.25143.96142.98143.89143.660.30%193,374
Aug 15, 2025144.01144.01143.21143.46143.23-0.29%129,553
Aug 14, 2025143.56144.28142.74143.88143.65-0.29%246,742
Aug 13, 2025145.36145.36143.38144.31144.08-0.39%226,854
Aug 12, 2025143.47145.02142.99144.88144.651.51%141,548
Aug 11, 2025143.15143.15142.40142.72142.50-0.48%145,447
Aug 8, 2025143.20143.59142.92143.41143.180.40%147,603
Aug 7, 2025143.74143.74142.18142.83142.610.67%134,567
Aug 6, 2025141.43142.13140.60141.88141.660.35%164,626
Aug 5, 2025142.62142.62140.33141.38141.16-1.01%223,707
Aug 4, 2025142.55143.04142.28142.82142.601.18%134,915
Aug 1, 2025141.24141.35139.65141.15140.93-0.75%243,230
Jul 31, 2025143.25144.02141.92142.22142.00-0.77%313,194
Jul 30, 2025143.38144.07142.57143.33143.100.24%187,834
Jul 29, 2025144.31144.31142.67142.99142.76-0.79%183,665
Jul 28, 2025145.02145.02143.72144.13143.90-0.46%142,843
Jul 25, 2025144.20145.29144.03144.79144.560.28%185,428
Jul 24, 2025144.68144.84144.12144.38144.15-0.61%162,723
Jul 23, 2025143.73145.44143.55145.26145.031.67%207,811
Jul 22, 2025143.10143.10140.90142.87142.65-216,695
Jul 21, 2025143.78143.80142.81142.87142.650.13%146,692
Jul 18, 2025143.70143.70142.51142.68142.46-0.22%149,425
Jul 17, 2025141.38143.01141.20142.99142.762.53%366,531