Skip to main content
First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index (GRID)
NASDAQ: GRID · Real-Time Price · USD
185.42
-2.06 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
186.00
+0.58 (0.31%)
After-hours: Apr 28, 2026, 7:52 PM EDT

GRID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026185.23185.97183.35185.42185.42-1.10%614,505
Apr 27, 2026188.21188.58186.39187.48187.480.15%850,900
Apr 24, 2026186.71187.49185.24187.20187.201.26%2,123,294
Apr 23, 2026184.09186.36182.70184.87184.870.48%523,258
Apr 22, 2026184.35184.79183.30183.99183.991.82%547,908
Apr 21, 2026182.92183.80180.58180.70180.70-1.27%586,795
Apr 20, 2026182.52183.02181.76183.02183.02-0.16%322,551
Apr 17, 2026182.76184.48182.16183.31183.311.85%498,579
Apr 16, 2026180.85180.92179.02179.98179.980.01%1,785,608
Apr 15, 2026180.85180.85178.80179.97179.97-0.71%1,550,746
Apr 14, 2026180.87181.58179.75181.25181.250.92%714,840
Apr 13, 2026177.24179.59176.69179.59179.590.96%498,105
Apr 10, 2026178.09179.06177.52177.88177.880.76%1,863,069
Apr 9, 2026174.11177.43174.09176.53176.531.04%499,328
Apr 8, 2026175.34175.73173.07174.71174.714.81%426,397
Apr 7, 2026165.49166.83163.76166.69166.69-0.01%299,819
Apr 6, 2026166.44166.89165.78166.71166.710.49%286,077
Apr 2, 2026162.96166.89162.50165.90165.90-0.55%378,116
Apr 1, 2026166.42168.20166.20166.82166.821.98%468,900
Mar 31, 2026159.79163.66159.30163.58163.583.81%482,050
Mar 30, 2026161.65161.65156.74157.58157.58-1.20%387,407
Mar 27, 2026160.22161.41158.99159.50159.50-1.28%359,740
Mar 26, 2026165.38166.20161.43161.57161.57-3.91%2,904,215
Mar 25, 2026168.81169.18167.57168.14168.041.68%336,658
Mar 24, 2026162.29166.24162.15165.37165.270.25%539,191
Mar 23, 2026164.97167.80163.83164.95164.852.53%473,705
Mar 20, 2026165.65166.10159.98160.88160.78-3.29%401,930
Mar 19, 2026163.93167.43163.13166.35166.25-0.16%356,295
Mar 18, 2026168.16169.42166.44166.61166.51-1.10%476,096
Mar 17, 2026169.35169.40167.69168.47168.370.50%301,555
Mar 16, 2026167.61168.51166.75167.64167.541.45%276,562
Mar 13, 2026167.91168.81164.84165.24165.14-0.74%282,170
Mar 12, 2026167.74168.36165.76166.47166.37-1.55%345,920
Mar 11, 2026168.72170.03168.30169.09168.990.09%397,981
Mar 10, 2026169.15171.81168.78168.94168.840.76%387,056
Mar 9, 2026162.25168.37161.69167.66167.561.08%356,502
Mar 6, 2026164.39167.17163.99165.87165.77-1.33%584,106
Mar 5, 2026169.52170.40166.02168.11168.01-1.64%508,005
Mar 4, 2026170.75171.49169.29170.91170.810.97%440,040
Mar 3, 2026169.15170.03165.77169.26169.16-4.14%689,555
Mar 2, 2026174.52177.24174.25176.57176.46-0.72%493,350
Feb 27, 2026177.40178.60176.95177.85177.74-0.36%514,611
Feb 26, 2026179.35179.35175.97178.49178.38-0.07%817,315
Feb 25, 2026178.55179.19177.29178.62178.511.02%730,620
Feb 24, 2026175.00177.29174.89176.82176.711.56%553,774
Feb 23, 2026175.23175.85173.53174.11174.01-0.97%452,460
Feb 20, 2026174.53176.50174.53175.82175.720.65%681,089
Feb 19, 2026173.26174.69172.94174.69174.59-0.02%631,825
Feb 18, 2026176.00176.64174.27174.73174.63-0.23%461,658
Feb 17, 2026174.31175.79172.93175.14175.04-0.15%436,990
Feb 13, 2026174.41176.30172.75175.40175.300.23%555,703
Feb 12, 2026177.95178.79174.78175.01174.90-1.09%645,729
Feb 11, 2026177.05178.05175.12176.94176.831.81%716,198
Feb 10, 2026173.90174.85173.10173.80173.70-0.19%3,661,840
Feb 9, 2026171.46174.44171.46174.13174.031.92%1,603,043
Feb 6, 2026168.34170.99168.10170.85170.753.06%416,122
Feb 5, 2026165.82167.14164.86165.77165.67-0.80%596,896
Feb 4, 2026170.10171.40165.82167.11167.01-0.42%592,755
Feb 3, 2026165.81168.37165.37167.81167.710.97%658,083
Feb 2, 2026164.52166.36164.52166.20166.100.81%517,571
Jan 30, 2026165.97166.62164.14164.87164.77-1.22%423,109
Jan 29, 2026167.69167.69164.40166.91166.811.43%557,074
Jan 28, 2026164.00164.86163.22164.56164.460.19%841,989
Jan 27, 2026162.79164.41162.15164.24164.142.04%616,850
Jan 26, 2026160.50161.29160.10160.96160.860.64%541,584
Jan 23, 2026158.91159.94158.24159.93159.830.40%655,136
Jan 22, 2026160.27160.42158.50159.30159.200.29%489,962
Jan 21, 2026157.55159.46156.63158.84158.751.19%489,672
Jan 20, 2026157.40158.18156.51156.97156.88-1.43%438,810
Jan 16, 2026158.56159.85158.49159.24159.141.12%393,983
Jan 15, 2026157.64158.31157.33157.47157.380.70%323,800
Jan 14, 2026156.94157.09155.37156.38156.29-0.11%426,490
Jan 13, 2026156.54156.91155.96156.56156.47-0.21%511,023
Jan 12, 2026155.75157.02155.57156.89156.800.54%378,473
Jan 9, 2026155.27156.16154.82156.05155.960.84%431,391
Jan 8, 2026155.64155.64154.36154.75154.66-1.19%290,770
Jan 7, 2026158.01158.09156.43156.61156.52-0.51%407,806
Jan 6, 2026156.42157.52155.25157.42157.330.10%541,525
Jan 5, 2026157.12157.73156.54157.26157.170.92%458,165
Jan 2, 2026154.77155.92154.44155.82155.731.83%538,748
Dec 31, 2025154.08154.08152.95153.02152.93-0.78%212,597
Dec 30, 2025154.43154.69154.11154.23154.14-0.03%242,964
Dec 29, 2025154.23154.94154.04154.27154.18-0.37%203,585
Dec 26, 2025154.71154.91154.49154.84154.750.05%145,359
Dec 24, 2025154.65154.89154.37154.76154.670.08%121,994
Dec 23, 2025153.77154.69153.65154.64154.550.57%321,385
Dec 22, 2025153.58153.86153.06153.76153.670.66%315,364
Dec 19, 2025152.02153.29151.91152.75152.660.97%475,776
Dec 18, 2025151.56152.09150.82151.29151.200.99%277,543
Dec 17, 2025152.91153.14149.77149.80149.71-2.29%623,667
Dec 16, 2025153.64154.34152.64153.31153.22-0.29%277,788
Dec 15, 2025154.24154.39153.46153.75153.660.82%207,569
Dec 12, 2025155.75155.75151.66152.50152.41-1.99%359,232
Dec 11, 2025154.84155.62153.50155.59155.160.14%267,253
Dec 10, 2025153.86155.76153.29155.38154.951.30%309,041
Dec 9, 2025153.34153.98153.00153.38152.96-0.47%260,817
Dec 8, 2025154.41154.81153.66154.11153.680.36%213,608
Dec 5, 2025154.52154.52153.34153.55153.12-0.19%248,733
Dec 4, 2025153.11154.23152.80153.85153.420.86%307,151
Dec 3, 2025151.62152.63150.76152.54152.120.54%276,686