First Trust NASDAQ Clean ... (GRID)
NASDAQ: GRID
· Real-Time Price · USD
141.47
-0.77 (-0.54%)
At close: Aug 21, 2025, 3:59 PM
141.50
0.02%
After-hours: Aug 21, 2025, 06:51 PM EDT
GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 141.76 | 142.07 | 141.23 | 141.51 | 141.51 | -0.51% | 220,369 |
| Aug 20, 2025 | 142.43 | 142.47 | 140.87 | 142.24 | 142.24 | -0.47% | 348,600 |
| Aug 19, 2025 | 143.98 | 144.02 | 142.62 | 142.91 | 142.91 | -0.68% | 259,100 |
| Aug 18, 2025 | 143.25 | 143.96 | 142.98 | 143.89 | 143.89 | 0.30% | 193,400 |
| Aug 15, 2025 | 144.01 | 144.01 | 143.21 | 143.46 | 143.46 | -0.29% | 129,600 |
| Aug 14, 2025 | 143.56 | 144.28 | 142.74 | 143.88 | 143.88 | -0.30% | 246,742 |
| Aug 13, 2025 | 145.36 | 145.36 | 143.38 | 144.31 | 144.31 | -0.39% | 226,854 |
| Aug 12, 2025 | 143.47 | 145.02 | 142.99 | 144.88 | 144.88 | 1.51% | 141,548 |
| Aug 11, 2025 | 143.15 | 143.15 | 142.40 | 142.72 | 142.72 | -0.48% | 145,447 |
| Aug 8, 2025 | 143.20 | 143.59 | 142.92 | 143.41 | 143.41 | 0.41% | 147,603 |
| Aug 7, 2025 | 143.74 | 143.74 | 142.18 | 142.83 | 142.83 | 0.67% | 134,600 |
| Aug 6, 2025 | 141.43 | 142.13 | 140.60 | 141.88 | 141.88 | 0.35% | 164,626 |
| Aug 5, 2025 | 142.62 | 142.62 | 140.33 | 141.38 | 141.38 | -1.01% | 223,707 |
| Aug 4, 2025 | 142.55 | 143.04 | 142.28 | 142.82 | 142.82 | 1.18% | 134,915 |
| Aug 1, 2025 | 141.24 | 141.35 | 139.65 | 141.15 | 141.15 | -0.75% | 243,230 |
| Jul 31, 2025 | 143.25 | 144.02 | 141.92 | 142.22 | 142.22 | -0.77% | 313,200 |
| Jul 30, 2025 | 143.38 | 144.07 | 142.57 | 143.33 | 143.33 | 0.24% | 187,834 |
| Jul 29, 2025 | 144.31 | 144.31 | 142.67 | 142.99 | 142.99 | -0.79% | 183,665 |
| Jul 28, 2025 | 145.02 | 145.02 | 143.72 | 144.13 | 144.13 | -0.46% | 142,843 |
| Jul 25, 2025 | 144.20 | 145.29 | 144.03 | 144.79 | 144.79 | 0.28% | 185,428 |