First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (NQ:GRID)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	121.83	122.50	120.76	122.19	97,663	+2.64(+2.21%)
May 01, 2025	119.86	120.69	119.30	119.55	73,689	+0.93(+0.78%)
Apr 30, 2025	117.07	118.83	116.24	118.62	96,625	+0.34(+0.29%)
Apr 29, 2025	117.29	118.44	117.24	118.28	80,955	+0.46(+0.39%)
Apr 28, 2025	117.81	118.61	116.81	117.82	73,195	-0.32(-0.27%)
Apr 25, 2025	117.04	118.14	116.58	118.14	59,465	+1.70(+1.46%)
Apr 24, 2025	114.28	116.55	114.28	116.44	58,082	+2.97(+2.62%)
Apr 23, 2025	115.05	115.56	113.38	113.47	96,309	+0.99(+0.88%)
Apr 22, 2025	110.94	112.76	110.94	112.48	61,442	+1.97(+1.78%)
Apr 21, 2025	111.69	111.72	109.48	110.51	129,669	-1.92(-1.71%)
Apr 17, 2025	112.09	113.21	111.88	112.43	97,558	+1.07(+0.96%)
Apr 16, 2025	111.79	112.84	110.50	111.36	60,484	-1.48(-1.31%)
Apr 15, 2025	113.00	113.72	112.79	112.84	91,668	+0.55(+0.49%)
Apr 14, 2025	112.56	112.93	111.08	112.29	97,849	+0.94(+0.84%)
Apr 11, 2025	109.18	111.47	108.35	111.35	159,692	+2.61(+2.40%)
Apr 10, 2025	109.31	109.59	106.00	108.74	98,413	-2.82(-2.53%)
Apr 09, 2025	102.04	112.15	101.53	111.56	323,345	+9.87(+9.71%)
Apr 08, 2025	106.40	107.13	100.53	101.69	254,217	-1.47(-1.42%)
Apr 07, 2025	100.70	107.00	99.78	103.16	238,846	-1.45(-1.38%)
Apr 04, 2025	107.09	107.58	103.81	104.61	206,204	-6.66(-5.98%)
Apr 03, 2025	112.41	113.41	110.94	111.26	135,272	-3.77(-3.28%)
Apr 02, 2025	112.33	115.40	112.33	115.03	109,520	+1.12(+0.98%)
Apr 01, 2025	112.72	114.13	112.20	113.91	72,186	+0.78(+0.69%)
Mar 31, 2025	112.19	113.39	111.14	113.13	101,355	-1.02(-0.89%)
Mar 28, 2025	115.12	115.30	113.84	114.15	98,522	-1.73(-1.49%)
Mar 27, 2025	116.55	116.62	115.28	115.88	111,957	-0.80(-0.69%)
Mar 26, 2025	118.91	118.91	116.29	116.68	118,507	-2.73(-2.28%)
Mar 25, 2025	119.60	119.66	118.86	119.41	53,822	+0.11(+0.09%)
Mar 24, 2025	119.04	119.55	118.69	119.30	95,447	+1.46(+1.24%)
Mar 21, 2025	117.52	118.08	117.31	117.84	73,096	-1.20(-1.01%)
Mar 20, 2025	118.48	119.52	118.09	119.04	131,360	-0.57(-0.48%)
Mar 19, 2025	118.48	120.25	118.16	119.61	188,905	+1.55(+1.31%)
Mar 18, 2025	118.65	118.65	117.41	118.06	1,380,874	-0.62(-0.52%)
Mar 17, 2025	117.14	119.11	117.04	118.68	94,773	+1.70(+1.45%)
Mar 14, 2025	116.11	117.06	115.66	116.98	151,432	+2.62(+2.29%)
Mar 13, 2025	115.23	115.23	113.97	114.36	149,329	-1.49(-1.28%)
Mar 12, 2025	116.21	116.51	114.91	115.85	132,512	+1.26(+1.10%)
Mar 11, 2025	114.80	115.63	113.42	114.59	184,555	+0.63(+0.55%)
Mar 10, 2025	115.18	115.55	112.92	113.96	268,462	-3.21(-2.74%)
Mar 07, 2025	115.16	117.27	115.09	117.17	105,629	+2.17(+1.88%)
Mar 06, 2025	115.41	116.33	114.73	115.00	196,422	-2.08(-1.77%)
Mar 05, 2025	115.78	117.28	115.48	117.08	183,296	+2.46(+2.14%)
Mar 04, 2025	113.90	116.38	112.17	114.62	244,303	-0.39(-0.34%)