Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
185.11
-5.14 (-2.70%)
At close: Jun 26, 2026, 4:00 PM EDT
187.98
+2.87 (1.55%)
After-hours: Jun 26, 2026, 7:53 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026187.44187.88184.54185.11185.11-2.70%615,859
Jun 25, 2026190.75191.43188.44190.25190.251.52%521,000
Jun 24, 2026188.02189.51186.40188.15187.39-0.30%766,480
Jun 23, 2026190.87191.47188.15188.72187.96-4.46%779,762
Jun 22, 2026195.31197.68195.18197.52196.731.46%942,615
Jun 18, 2026194.00195.17193.06194.68193.901.90%1,980,729
Jun 17, 2026193.64194.58190.56191.05190.28-0.56%492,650
Jun 16, 2026193.25194.73192.12192.12191.35-0.17%483,709
Jun 15, 2026192.72193.59192.25192.45191.681.82%926,965
Jun 12, 2026188.21189.49187.28189.01188.25-0.18%465,232
Jun 11, 2026183.83189.83183.51189.36188.604.34%922,701
Jun 10, 2026186.17187.12181.25181.49180.76-3.27%555,488
Jun 9, 2026191.32192.34183.01187.62186.87-0.90%1,121,379
Jun 8, 2026190.41190.80188.61189.32188.560.94%605,780
Jun 5, 2026193.91193.98186.97187.56186.81-4.79%775,008
Jun 4, 2026196.28197.47194.39197.00196.21-0.07%429,609
Jun 3, 2026197.64198.78196.01197.14196.35-0.17%645,024
Jun 2, 2026194.58197.60194.58197.48196.692.13%649,506
Jun 1, 2026192.11194.13191.24193.37192.590.15%824,108
May 29, 2026193.72194.22192.13193.07192.29-0.42%728,971
May 28, 2026193.62194.80191.59193.88193.10-0.16%594,384
May 27, 2026195.14195.27192.87194.20193.42-1.43%1,041,892
May 26, 2026196.38197.57195.77197.02196.232.35%697,093
May 22, 2026192.87193.90191.47192.50191.730.80%579,084
May 21, 2026188.34191.80188.20190.98190.211.32%872,704
May 20, 2026186.07189.01185.73188.49187.731.88%2,542,652
May 19, 2026185.00186.69182.73185.01184.27-2.22%583,192
May 18, 2026192.32192.99187.06189.22188.46-1.33%713,430
May 15, 2026191.45192.44190.02191.78191.01-2.81%758,430
May 14, 2026196.72197.80196.06197.33196.540.04%501,685
May 13, 2026195.96197.76195.01197.26196.471.09%937,925
May 12, 2026196.81196.81192.65195.13194.35-2.34%882,879
May 11, 2026196.29199.99196.09199.80199.001.31%1,031,126
May 8, 2026196.16197.50196.02197.22196.432.26%983,668
May 7, 2026199.03199.03192.38192.87192.10-2.46%1,274,480
May 6, 2026196.13198.00194.93197.73196.942.19%1,383,770
May 5, 2026191.71194.21191.00193.49192.711.92%563,080
May 4, 2026190.96192.44188.74189.84189.08-0.68%569,683
May 1, 2026192.32192.50191.14191.14190.370.08%375,173
Apr 30, 2026187.89191.18187.84190.99190.223.64%936,298
Apr 29, 2026185.54185.81183.49184.29183.55-0.61%486,995
Apr 28, 2026185.23185.97183.35185.42184.68-1.10%614,697
Apr 27, 2026188.21188.58186.39187.48186.730.15%850,900
Apr 24, 2026186.71187.49185.24187.20186.451.26%2,123,294
Apr 23, 2026184.09186.36182.70184.87184.130.48%523,258
Apr 22, 2026184.35184.79183.30183.99183.251.82%547,908
Apr 21, 2026182.92183.80180.58180.70179.97-1.27%586,795
Apr 20, 2026182.52183.02181.76183.02182.29-0.16%322,551
Apr 17, 2026182.76184.48182.16183.31182.571.85%498,579
Apr 16, 2026180.85180.92179.02179.98179.260.01%1,785,608
Apr 15, 2026180.85180.85178.80179.97179.25-0.71%1,550,746
Apr 14, 2026180.87181.58179.75181.25180.520.92%714,840
Apr 13, 2026177.24179.59176.69179.59178.870.96%498,105
Apr 10, 2026178.09179.06177.52177.88177.170.76%1,863,069
Apr 9, 2026174.11177.43174.09176.53175.821.04%499,328
Apr 8, 2026175.34175.73173.07174.71174.014.81%426,397
Apr 7, 2026165.49166.83163.76166.69166.02-0.01%299,819
Apr 6, 2026166.44166.89165.78166.71166.040.49%286,077
Apr 2, 2026162.96166.89162.50165.90165.23-0.55%378,116
Apr 1, 2026166.42168.20166.20166.82166.151.98%468,900
Mar 31, 2026159.79163.66159.30163.58162.923.81%482,050
Mar 30, 2026161.65161.65156.74157.58156.95-1.20%387,407
Mar 27, 2026160.22161.41158.99159.50158.86-1.28%359,740
Mar 26, 2026165.38166.20161.43161.57160.92-3.85%2,904,215
Mar 25, 2026168.81169.18167.57168.14167.361.68%336,658
Mar 24, 2026162.29166.24162.15165.37164.610.25%539,191
Mar 23, 2026164.97167.80163.83164.95164.192.53%473,705
Mar 20, 2026165.65166.10159.98160.88160.14-3.29%401,930
Mar 19, 2026163.93167.43163.13166.35165.58-0.16%356,295
Mar 18, 2026168.16169.42166.44166.61165.84-1.10%476,096
Mar 17, 2026169.35169.40167.69168.47167.690.50%301,555
Mar 16, 2026167.61168.51166.75167.64166.871.45%276,562
Mar 13, 2026167.91168.81164.84165.24164.48-0.74%282,170
Mar 12, 2026167.74168.36165.76166.47165.70-1.55%345,920
Mar 11, 2026168.72170.03168.30169.09168.310.09%397,981
Mar 10, 2026169.15171.81168.78168.94168.160.76%387,056
Mar 9, 2026162.25168.37161.69167.66166.891.08%356,502
Mar 6, 2026164.39167.17163.99165.87165.11-1.33%584,106
Mar 5, 2026169.52170.40166.02168.11167.33-1.64%508,005
Mar 4, 2026170.75171.49169.29170.91170.120.97%440,040
Mar 3, 2026169.15170.03165.77169.26168.48-4.14%689,555
Mar 2, 2026174.52177.24174.25176.57175.76-0.72%493,350
Feb 27, 2026177.40178.60176.95177.85177.03-0.36%514,611
Feb 26, 2026179.35179.35175.97178.49177.67-0.07%817,315
Feb 25, 2026178.55179.19177.29178.62177.801.02%730,620
Feb 24, 2026175.00177.29174.89176.82176.001.56%553,774
Feb 23, 2026175.23175.85173.53174.11173.31-0.97%452,460
Feb 20, 2026174.53176.50174.53175.82175.010.65%681,089
Feb 19, 2026173.26174.69172.94174.69173.88-0.02%631,825
Feb 18, 2026176.00176.64174.27174.73173.92-0.23%461,658
Feb 17, 2026174.31175.79172.93175.14174.33-0.15%436,990
Feb 13, 2026174.41176.30172.75175.40174.590.23%555,703
Feb 12, 2026177.95178.79174.78175.01174.20-1.09%645,729
Feb 11, 2026177.05178.05175.12176.94176.121.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.00-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13173.331.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.063.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.01-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11166.34-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.040.97%658,083