First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
157.42
+0.16 (0.10%)
NASDAQ · Last Trade: Jan 6th, 9:46 PM EST
Historical Prices For First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2026 | 156.42 | 157.52 | 155.25 | 157.42 | 541,306 | 157.42 |
| 1/05/2026 | 157.12 | 157.73 | 156.54 | 157.26 | 457,943 | 157.26 |
| 1/02/2026 | 154.77 | 155.92 | 154.44 | 155.82 | 538,750 | 155.82 |
| 12/31/2025 | 154.08 | 154.08 | 152.95 | 153.02 | 212,599 | 153.02 |
| 12/30/2025 | 154.43 | 154.69 | 154.11 | 154.23 | 242,889 | 154.23 |
| 12/29/2025 | 154.23 | 154.94 | 154.04 | 154.27 | 203,573 | 154.27 |
| 12/26/2025 | 154.71 | 154.91 | 154.49 | 154.84 | 145,360 | 154.84 |
| 12/24/2025 | 154.65 | 154.89 | 154.37 | 154.76 | 121,995 | 154.76 |
| 12/23/2025 | 153.77 | 154.69 | 153.65 | 154.64 | 321,374 | 154.64 |
| 12/22/2025 | 153.58 | 153.86 | 153.06 | 153.76 | 315,342 | 153.76 |
| 12/19/2025 | 152.02 | 153.29 | 151.91 | 152.75 | 475,778 | 152.75 |
| 12/18/2025 | 151.56 | 152.09 | 150.82 | 151.29 | 277,543 | 151.29 |
| 12/17/2025 | 152.91 | 153.14 | 149.77 | 149.80 | 623,660 | 149.80 |
| 12/16/2025 | 153.64 | 154.34 | 152.64 | 153.31 | 277,779 | 153.31 |
| 12/15/2025 | 154.24 | 154.39 | 153.46 | 153.75 | 207,636 | 153.75 |
| 12/12/2025 | 155.75 | 155.75 | 151.66 | 152.50 | 359,477 | 152.50 |
| 12/11/2025 | 154.84 | 155.62 | 153.50 | 155.59 | 267,250 | 155.25 |
| 12/10/2025 | 153.86 | 155.76 | 153.29 | 155.38 | 309,032 | 155.04 |
| 12/09/2025 | 153.34 | 153.98 | 153.00 | 153.38 | 260,815 | 153.05 |
| 12/08/2025 | 154.41 | 154.81 | 153.66 | 154.11 | 213,363 | 153.78 |
| 12/05/2025 | 154.52 | 154.52 | 153.34 | 153.55 | 248,733 | 153.22 |
| 12/04/2025 | 153.11 | 154.23 | 152.80 | 153.85 | 307,141 | 153.52 |
| 12/03/2025 | 151.62 | 152.63 | 150.76 | 152.54 | 276,637 | 152.21 |
| 12/02/2025 | 152.26 | 152.34 | 150.99 | 151.72 | 324,998 | 151.39 |
| 12/01/2025 | 151.49 | 151.87 | 150.85 | 150.93 | 194,741 | 150.60 |
| 11/28/2025 | 152.04 | 152.76 | 151.58 | 152.68 | 91,627 | 152.35 |
| 11/26/2025 | 150.19 | 151.86 | 149.97 | 151.54 | 220,993 | 151.22 |
| 11/25/2025 | 147.90 | 149.13 | 146.14 | 149.02 | 358,940 | 148.70 |
| 11/24/2025 | 147.51 | 148.47 | 147.23 | 147.90 | 281,523 | 147.58 |
| 11/21/2025 | 146.26 | 147.42 | 144.62 | 146.76 | 416,477 | 146.44 |
| 11/20/2025 | 151.95 | 152.44 | 146.43 | 146.51 | 329,160 | 146.19 |
| 11/19/2025 | 149.43 | 150.48 | 148.70 | 149.37 | 335,446 | 149.05 |
| 11/18/2025 | 149.21 | 149.72 | 147.93 | 148.85 | 384,555 | 148.53 |
| 11/17/2025 | 151.83 | 152.65 | 149.82 | 150.62 | 277,038 | 150.29 |
| 11/14/2025 | 150.97 | 153.70 | 150.41 | 152.71 | 321,073 | 152.38 |
| 11/13/2025 | 155.79 | 155.96 | 152.46 | 152.89 | 303,620 | 152.56 |
| 11/12/2025 | 156.08 | 156.48 | 155.70 | 156.25 | 258,818 | 155.91 |
| 11/11/2025 | 156.22 | 156.22 | 154.82 | 155.57 | 367,091 | 155.23 |
| 11/10/2025 | 156.16 | 156.56 | 154.81 | 156.14 | 231,627 | 155.80 |
| 11/07/2025 | 153.28 | 154.64 | 152.15 | 154.63 | 308,032 | 154.29 |
| 11/06/2025 | 156.44 | 156.68 | 154.25 | 155.15 | 336,198 | 154.81 |
| 11/05/2025 | 155.35 | 158.09 | 155.29 | 157.18 | 400,941 | 156.84 |
| 11/04/2025 | 154.85 | 155.00 | 153.41 | 154.37 | 491,158 | 154.03 |
| 11/03/2025 | 157.59 | 157.78 | 156.57 | 157.55 | 302,971 | 157.21 |
| 10/31/2025 | 157.57 | 158.11 | 156.44 | 157.10 | 289,903 | 156.76 |
| 10/30/2025 | 157.11 | 158.49 | 156.82 | 157.04 | 420,148 | 156.70 |
| 10/29/2025 | 158.48 | 159.97 | 157.78 | 158.91 | 501,127 | 158.56 |
| 10/28/2025 | 158.13 | 158.84 | 157.25 | 158.34 | 344,175 | 158.00 |
| 10/27/2025 | 158.20 | 158.37 | 157.51 | 157.92 | 313,259 | 157.58 |
| 10/24/2025 | 156.52 | 157.10 | 156.31 | 156.62 | 308,685 | 156.28 |
| 10/23/2025 | 152.91 | 155.29 | 152.91 | 154.95 | 326,680 | 154.61 |
| 10/22/2025 | 155.19 | 155.21 | 151.14 | 152.36 | 320,591 | 152.03 |
| 10/21/2025 | 154.86 | 155.13 | 153.94 | 154.56 | 218,845 | 154.22 |
| 10/20/2025 | 154.96 | 155.61 | 154.70 | 155.44 | 242,259 | 155.10 |
| 10/17/2025 | 154.43 | 154.52 | 153.11 | 154.18 | 247,955 | 153.84 |
| 10/16/2025 | 155.57 | 155.78 | 154.14 | 155.08 | 827,268 | 154.74 |
| 10/15/2025 | 153.84 | 154.91 | 153.00 | 154.73 | 1,135,902 | 154.39 |
| 10/14/2025 | 150.54 | 153.18 | 149.83 | 152.38 | 328,852 | 152.05 |
| 10/13/2025 | 151.05 | 152.56 | 150.97 | 152.01 | 269,408 | 151.68 |
| 10/10/2025 | 153.23 | 153.58 | 149.52 | 149.52 | 226,670 | 149.19 |
| 10/09/2025 | 154.15 | 154.15 | 152.22 | 152.66 | 368,672 | 152.33 |
| 10/08/2025 | 152.41 | 153.47 | 151.83 | 153.42 | 383,774 | 153.09 |
| 10/07/2025 | 153.59 | 153.62 | 151.38 | 151.59 | 298,270 | 151.26 |