Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
170.91
+1.65 (0.97%)
At close: Mar 4, 2026, 4:00 PM EST
170.89
-0.02 (-0.01%)
After-hours: Mar 4, 2026, 4:01 PM EST

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026170.75171.49169.29171.32-1.22%356,669
Mar 3, 2026169.15170.03165.77169.26169.26-4.14%688,536
Mar 2, 2026174.52177.24174.25176.57176.57-0.72%493,204
Feb 27, 2026177.40178.60176.95177.85177.85-0.36%514,611
Feb 26, 2026179.35179.35175.97178.49178.49-0.07%817,315
Feb 25, 2026178.55179.19177.29178.62178.621.02%730,620
Feb 24, 2026175.00177.29174.89176.82176.821.56%553,774
Feb 23, 2026175.23175.85173.53174.11174.11-0.97%452,460
Feb 20, 2026174.53176.50174.53175.82175.820.65%681,089
Feb 19, 2026173.26174.69172.94174.69174.69-0.02%631,825
Feb 18, 2026176.00176.64174.27174.73174.73-0.23%461,658
Feb 17, 2026174.31175.79172.93175.14175.14-0.15%436,990
Feb 13, 2026174.41176.30172.75175.40175.400.23%555,703
Feb 12, 2026177.95178.79174.78175.01175.01-1.09%645,729
Feb 11, 2026177.05178.05175.12176.94176.941.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.80-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13174.131.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.853.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.77-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11167.11-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.810.97%658,083
Feb 2, 2026164.52166.36164.52166.20166.200.81%517,571
Jan 30, 2026165.97166.62164.14164.87164.87-1.22%423,109
Jan 29, 2026167.69167.69164.40166.91166.911.43%557,074
Jan 28, 2026164.00164.86163.22164.56164.560.19%841,989
Jan 27, 2026162.79164.41162.15164.24164.242.04%616,850
Jan 26, 2026160.50161.29160.10160.96160.960.64%541,584
Jan 23, 2026158.91159.94158.24159.93159.930.40%655,136
Jan 22, 2026160.27160.42158.50159.30159.300.29%489,962
Jan 21, 2026157.55159.46156.63158.84158.841.19%489,672
Jan 20, 2026157.40158.18156.51156.97156.97-1.43%438,810
Jan 16, 2026158.56159.85158.49159.24159.241.12%393,983
Jan 15, 2026157.64158.31157.33157.47157.470.70%323,800
Jan 14, 2026156.94157.09155.37156.38156.38-0.11%426,490
Jan 13, 2026156.54156.91155.96156.56156.56-0.21%511,023
Jan 12, 2026155.75157.02155.57156.89156.890.54%378,473
Jan 9, 2026155.27156.16154.82156.05156.050.84%431,391
Jan 8, 2026155.64155.64154.36154.75154.75-1.19%290,770
Jan 7, 2026158.01158.09156.43156.61156.61-0.51%407,806
Jan 6, 2026156.42157.52155.25157.42157.420.10%541,525
Jan 5, 2026157.12157.73156.54157.26157.260.92%458,165
Jan 2, 2026154.77155.92154.44155.82155.821.83%538,748
Dec 31, 2025154.08154.08152.95153.02153.02-0.78%212,597
Dec 30, 2025154.43154.69154.11154.23154.23-0.03%242,964
Dec 29, 2025154.23154.94154.04154.27154.27-0.37%203,585
Dec 26, 2025154.71154.91154.49154.84154.840.05%145,359
Dec 24, 2025154.65154.89154.37154.76154.760.08%121,994
Dec 23, 2025153.77154.69153.65154.64154.640.57%321,385
Dec 22, 2025153.58153.86153.06153.76153.760.66%315,364
Dec 19, 2025152.02153.29151.91152.75152.750.97%475,776
Dec 18, 2025151.56152.09150.82151.29151.290.99%277,543
Dec 17, 2025152.91153.14149.77149.80149.80-2.29%623,667
Dec 16, 2025153.64154.34152.64153.31153.31-0.29%277,788
Dec 15, 2025154.24154.39153.46153.75153.750.82%207,569
Dec 12, 2025155.75155.75151.66152.50152.50-1.99%359,232
Dec 11, 2025154.84155.62153.50155.59155.250.14%267,253
Dec 10, 2025153.86155.76153.29155.38155.041.30%309,041
Dec 9, 2025153.34153.98153.00153.38153.05-0.47%260,817
Dec 8, 2025154.41154.81153.66154.11153.780.36%213,608
Dec 5, 2025154.52154.52153.34153.55153.22-0.19%248,733
Dec 4, 2025153.11154.23152.80153.85153.520.86%307,151
Dec 3, 2025151.62152.63150.76152.54152.210.54%276,686
Dec 2, 2025152.26152.34150.99151.72151.390.52%325,024
Dec 1, 2025151.49151.87150.85150.93150.60-1.15%194,755
Nov 28, 2025152.04152.76151.58152.68152.350.75%91,626
Nov 26, 2025150.19151.86149.97151.54151.211.69%220,991
Nov 25, 2025147.90149.13146.14149.02148.700.76%358,969
Nov 24, 2025147.51148.47147.23147.90147.580.78%281,528
Nov 21, 2025146.26147.42144.62146.76146.440.17%416,475
Nov 20, 2025151.95152.44146.43146.51146.19-1.91%329,194
Nov 19, 2025149.43150.48148.70149.37149.050.35%335,483
Nov 18, 2025149.21149.72147.93148.85148.53-1.18%384,577
Nov 17, 2025151.83152.65149.82150.62150.29-1.37%277,047
Nov 14, 2025150.97153.70150.41152.71152.38-0.12%321,071
Nov 13, 2025155.79155.96152.46152.89152.56-2.15%304,514
Nov 12, 2025156.08156.48155.70156.25155.910.44%258,819
Nov 11, 2025156.22156.22154.82155.57155.23-0.37%367,097
Nov 10, 2025156.16156.56154.81156.14155.800.98%231,645
Nov 7, 2025153.28154.64152.15154.63154.29-0.34%308,031
Nov 6, 2025156.44156.68154.25155.15154.81-1.29%336,262
Nov 5, 2025155.35158.09155.29157.18156.841.82%401,063
Nov 4, 2025154.85155.00153.41154.37154.03-2.02%491,216
Nov 3, 2025157.59157.78156.58157.55157.210.29%303,085
Oct 31, 2025157.57158.11156.44157.10156.760.04%289,775
Oct 30, 2025157.11158.49156.82157.04156.70-1.18%420,147
Oct 29, 2025158.48159.97157.78158.91158.560.36%501,130
Oct 28, 2025158.13158.84157.25158.34158.000.27%344,274
Oct 27, 2025158.20158.37157.51157.92157.580.83%313,257
Oct 24, 2025156.52157.10156.31156.62156.281.08%308,684
Oct 23, 2025152.91155.29152.91154.95154.611.70%326,681
Oct 22, 2025155.19155.21151.14152.36152.03-1.42%320,639
Oct 21, 2025154.86155.13153.94154.56154.22-0.57%218,844
Oct 20, 2025154.96155.61154.70155.44155.100.82%242,260
Oct 17, 2025154.43154.52153.11154.18153.85-0.58%247,953
Oct 16, 2025155.57155.78154.14155.08154.740.23%827,277
Oct 15, 2025153.84154.91153.00154.73154.391.54%1,136,000
Oct 14, 2025150.54153.18149.83152.38152.050.24%328,851
Oct 13, 2025151.05152.56150.97152.01151.681.67%269,428
Oct 10, 2025153.23153.58149.52149.52149.20-2.06%226,668
Oct 9, 2025154.15154.15152.22152.66152.33-0.50%368,672