Get the Stockscreener App
116.96
2.17%
2.4584
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund Stock (GRID) Price History
The historical daily chart and data for First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund stock (GRID), show that the latest closing stock price as of March 14, 2025, is $116.96.
- First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund all-time high stock price is $129.02, occurred on September 26, 2024.
- The lowest First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund stock price recorded was $27.88 on January 20, 2016. Since then, First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund's stock price has risen over 319.51% to $116.96 now.
- The 52-week high stock price for GRID is $129.02, representing a 10.31% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for GRID is $107.51, indicating a -8.08% decrease from the current share price, occurred on August 05, 2024.
- The closing price of First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund (GRID) stock in the beginning of 2024 was $102.89. The stock closed the year at $87.19, a loss of over -15.26% for the year.
The table below shows more information about GRID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $116.9 | $115.8 | $1.15 | 73,430.0 | +2.10% |
| Mar 13, 2025 | $115.4 | $114.1 | $1.27 | 149,152.0 | -1.28% |
| Mar 12, 2025 | $116.7 | $115.1 | $1.60 | 132,355.0 | +1.10% |
| Mar 11, 2025 | $115.8 | $113.6 | $2.21 | 184,318.0 | +0.55% |
| Mar 10, 2025 | $115.7 | $113.1 | $2.63 | 246,412.0 | -2.74% |
| Mar 07, 2025 | $117.4 | $115.2 | $2.18 | 105,503.0 | +1.88% |
| Mar 06, 2025 | $116.5 | $114.9 | $1.60 | 196,179.0 | -1.77% |
| Mar 05, 2025 | $117.4 | $115.6 | $1.80 | 183,069.0 | +2.14% |
| Mar 04, 2025 | $115.7 | $114.5 | $1.20 | 49,618.0 | -0.34% |
| Mar 03, 2025 | $118.6 | $114.4 | $4.23 | 148,837.0 | -1.88% |
| Feb 28, 2025 | $117.4 | $115.8 | $1.65 | 176,148.0 | +0.12% |
| Feb 27, 2025 | $120.0 | $117.2 | $2.81 | 167,045.0 | -2.63% |
| Feb 26, 2025 | $121.5 | $120.1 | $1.42 | 161,145.0 | +0.71% |
| Feb 25, 2025 | $120.2 | $118.7 | $1.52 | 117,169.0 | -0.49% |
| Feb 24, 2025 | $122.3 | $120.0 | $2.27 | 95,670.0 | -1.67% |
| Feb 21, 2025 | $125.0 | $121.9 | $3.12 | 138,933.0 | -1.99% |
| Feb 20, 2025 | $125.5 | $123.8 | $1.72 | 167,123.0 | +0.44% |
| Feb 19, 2025 | $124.3 | $123.7 | $0.64 | 135,185.0 | -0.08% |
| Feb 18, 2025 | $124.3 | $123.7 | $0.6086 | 236,599.0 | +1.04% |
| Feb 14, 2025 | $123.0 | $122.5 | $0.4788 | 183,437.0 | +0.66% |
| Feb 13, 2025 | $122.2 | $121.1 | $1.10 | 162,619.0 | +1.13% |
| Feb 12, 2025 | $121.1 | $119.5 | $1.59 | 210,418.0 | -0.61% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund Stock (GRID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund Stock (GRID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $118.6 | $113.1 | $5.58 | 1,468,873.0 | -0.39% |
| Feb, 2025 | $125.5 | $115.8 | $9.72 | 2,989,599.0 | -2.80% |
| Jan, 2025 | $128.4 | $116.8 | $11.65 | 4,249,059.0 | +1.17% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund Stock (GRID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.6 | $118.6 | $9.00 | 3,504,382.0 | -5.09% |
| Nov, 2024 | $127.8 | $121.5 | $6.31 | 2,450,498.0 | +3.58% |
| Oct, 2024 | $127.6 | $120.7 | $6.93 | 2,600,464.0 | -4.39% |
| Sep, 2024 | $129.0 | $115.2 | $13.81 | 2,281,549.0 | +4.30% |
| Aug, 2024 | $122.1 | $107.5 | $14.59 | 2,315,877.0 | +2.34% |
| Jul, 2024 | $123.5 | $114.5 | $8.94 | 2,456,054.0 | +3.14% |
| Jun, 2024 | $121.8 | $114.8 | $6.93 | 2,518,466.0 | -3.55% |
| May, 2024 | $122.7 | $111.1 | $11.62 | 3,933,693.0 | +6.51% |
| Apr, 2024 | $115.7 | $109.1 | $6.61 | 1,051,337.0 | -1.83% |
| Mar, 2024 | $115.2 | $108.6 | $6.61 | 1,179,503.0 | +5.33% |
| Feb, 2024 | $109.1 | $101.0 | $8.15 | 992,504.0 | +8.76% |
| Jan, 2024 | $104.1 | $98.28 | $5.78 | 1,228,119.0 | -4.45% |
First Trust Nasdaq Clean Edge Smart Grid Infrastructure Index Fund Stock (GRID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.4 | $96.32 | $9.08 | 901,058.0 | +8.26% |
| Nov, 2023 | $97.00 | $86.18 | $10.82 | 3,138,943.0 | +11.75% |
| Oct, 2023 | $94.96 | $85.10 | $9.86 | 1,732,621.0 | -7.82% |
| Sep, 2023 | $101.5 | $92.57 | $8.93 | 1,068,975.0 | -6.97% |
| Aug, 2023 | $105.9 | $96.06 | $9.87 | 2,082,100.0 | -4.55% |
| Jul, 2023 | $107.9 | $102.0 | $5.86 | 3,341,748.0 | +0.58% |
| Jun, 2023 | $106.2 | $98.41 | $7.77 | 1,671,532.0 | +6.84% |
| May, 2023 | $100.4 | $95.31 | $5.06 | 1,187,245.0 | +1.67% |
| Apr, 2023 | $98.17 | $93.70 | $4.47 | 845,336.0 | -0.91% |
| Mar, 2023 | $97.71 | $90.35 | $7.36 | 1,368,170.0 | +3.44% |
| Feb, 2023 | $97.52 | $92.93 | $4.59 | 648,923.0 | -0.92% |
| Jan, 2023 | $95.37 | $86.77 | $8.60 | 1,054,536.0 | +9.29% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):