UK markets closed

First Trust NASDAQ Cln EdgeStGidIfsETF (GRID)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
118.24+2.30 (+1.98%)
At close: 01:00PM EDT
118.15 -0.09 (-0.08%)
After hours: 02:56PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024116.96118.24116.64118.24118.24121,600
02 Jul 2024115.05115.94114.51115.94115.9462,400
01 Jul 2024116.26116.26114.97115.14115.1482,900
28 Jun 2024115.90116.41114.85115.58115.58165,200
27 Jun 2024115.50115.98115.37115.85115.85162,800
27 Jun 20240.638 Dividend
26 Jun 2024116.66116.66115.63115.97115.33284,500
25 Jun 2024118.17118.17117.20117.60116.9561,900
24 Jun 2024118.46119.00118.18118.35117.7080,500
21 Jun 2024118.62118.64117.46118.03117.3893,200
20 Jun 2024119.80119.99118.60119.11118.45150,200
18 Jun 2024119.11119.90118.79119.77119.11111,800
17 Jun 2024118.08118.90117.57118.73118.08140,000
14 Jun 2024119.06119.14117.36117.95117.30102,100
13 Jun 2024121.00121.00119.30119.95119.29101,600
12 Jun 2024120.94121.78120.73121.40120.73169,300
11 Jun 2024118.83118.83117.83118.53117.8860,700
10 Jun 2024118.39119.78117.93119.74119.08166,600
07 Jun 2024118.84119.33118.32118.52117.87146,100
06 Jun 2024121.07121.19119.20119.54118.88207,900
05 Jun 2024119.84120.80119.51120.78120.12139,500
04 Jun 2024119.80119.80118.48119.20118.54101,600
03 Jun 2024120.62120.62118.61119.78119.1272,500
31 May 2024120.25120.27117.93119.84119.18110,800
30 May 2024119.50120.10119.16119.64118.9866,900
29 May 2024119.71119.71119.06119.17118.51146,900
28 May 2024122.52122.69120.87121.36120.69250,500
24 May 2024120.62121.91120.49121.69121.02135,500
23 May 2024121.51121.60119.59119.71119.0585,700
22 May 2024121.00121.65120.37121.19120.52153,600
21 May 2024120.24121.36119.75121.33120.6695,600
20 May 2024120.36120.68119.81120.44119.7854,000
17 May 2024119.70119.78119.22119.74119.0890,300
16 May 2024121.30121.30120.28120.35119.69211,900
15 May 2024120.55121.54120.26121.53120.8670,000
14 May 2024119.08119.83118.70119.73119.07794,600
13 May 2024118.95118.99118.29118.42117.7782,500
10 May 2024119.19119.27118.13118.34117.6980,900
09 May 2024117.77118.47117.37118.30117.65130,900
08 May 2024116.79117.54116.40117.52116.87959,500
07 May 2024116.91117.06116.45116.84116.2060,300
06 May 2024115.46117.00115.46116.77116.13174,000
03 May 2024114.28114.94114.16114.94114.3172,500
02 May 2024112.60113.13111.35113.04112.4230,800
01 May 2024112.20113.31111.07111.34110.7379,400
30 Apr 2024114.38114.51112.51112.51111.8942,300
29 Apr 2024114.35114.90114.09114.80114.1753,400
26 Apr 2024112.65113.81112.60113.58112.9639,200
25 Apr 2024110.88112.26110.38112.17111.5531,800
24 Apr 2024112.89113.17111.55112.22111.6045,300
23 Apr 2024110.48111.98110.48111.76111.1538,600
22 Apr 2024109.94110.71109.46110.26109.6533,500
19 Apr 2024110.26110.82109.50109.73109.1325,200
18 Apr 2024111.20111.73110.36110.49109.8857,400
17 Apr 2024110.95110.95109.13109.77109.1736,900
16 Apr 2024110.59110.69109.60110.15109.5469,900
15 Apr 2024113.27113.44110.80111.07110.4633,500
12 Apr 2024112.61112.91111.56112.02111.4048,800
11 Apr 2024113.25113.52111.91113.31112.6949,200
10 Apr 2024112.27112.92112.00112.40111.7846,000
09 Apr 2024114.54114.73112.95114.16113.5351,000
08 Apr 2024113.98114.34113.88114.21113.5847,600
05 Apr 2024113.02113.97112.97113.54112.9245,200
04 Apr 2024115.36115.74113.30113.58112.9677,000
03 Apr 2024112.75114.22112.66114.19113.5646,300
02 Apr 2024112.91113.27112.77113.08112.4631,400
01 Apr 2024114.74114.74113.58113.90113.27102,200
28 Mar 2024114.72114.76114.37114.61113.9840,100
27 Mar 2024114.08114.87113.66114.86114.2337,500
26 Mar 2024114.56114.74113.90113.90113.2759,300
25 Mar 2024114.67114.83114.27114.29113.6633,600
22 Mar 2024114.73114.86114.35114.62113.9944,600
21 Mar 2024114.44115.20114.24114.86114.23248,800
21 Mar 20240.102 Dividend
20 Mar 2024112.64114.57112.64114.49113.7636,400
19 Mar 2024112.12112.58111.48112.56111.8467,800
18 Mar 2024112.84112.84112.16112.28111.56107,300
15 Mar 2024111.85112.35111.60111.95111.2335,300
14 Mar 2024113.37113.37111.47112.05111.3348,600
13 Mar 2024112.78113.01112.54112.94112.2232,200
12 Mar 2024111.85112.55111.32112.55111.8335,200
11 Mar 2024111.77111.77110.76111.42110.71129,900
08 Mar 2024113.19113.36111.75112.01111.2955,800
07 Mar 2024111.79112.73111.79112.73112.0136,000
06 Mar 2024110.53110.97110.11110.63109.9225,000
05 Mar 2024110.00110.20108.95109.25108.5528,600
04 Mar 2024109.79110.57109.79110.21109.5142,400
01 Mar 2024108.86109.97108.59109.74109.0435,300
29 Feb 2024108.87109.11108.19108.81108.1120,300
28 Feb 2024107.43108.50107.30107.81107.1249,300
27 Feb 2024107.80108.26107.57108.02107.3341,600
26 Feb 2024107.47107.89107.36107.75107.0627,100
23 Feb 2024107.53107.96107.20107.51106.8226,400
22 Feb 2024106.69107.65106.69107.32106.6351,800
21 Feb 2024105.35105.87105.00105.86105.1860,900
20 Feb 2024105.81105.81105.06105.42104.7528,700
16 Feb 2024105.87106.37105.62105.81105.1325,200
15 Feb 2024105.67105.90105.19105.88105.2027,200
14 Feb 2024103.40104.73103.38104.72104.0540,000
13 Feb 2024103.25103.25101.90102.53101.8850,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...