First Trust Nasdaq Clean Edge Smart Grid Infra UCITS ETF Historical Data - GRID | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
First Trust Nasdaq Clean Edge Smart Grid Infra UCITS ETF (GRID)
First Trust Nasdaq Clean Edge Smart Grid Infra UCITS ETF (GRID) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714406100	36.215	0.66	1.86	36.275	36.275	36.145	225
1714146900	35.555	0.11	0.31	35.58	35.71	35.555	348
1714060500	35.445	-0.18	-0.49	35.615	35.615	35.445	388
1713974100	35.62	0.46	1.31	35.575	35.68	35.575	175
1713887700	35.16	0.01	0.03	34.86	35.235	34.86	239
1713801300	35.15	-0.05	-0.14	34.91	35.15	34.895	12295
1713542100	35.2	-0.28	-0.78	35.2	35.2	35.2	22
1713455700	35.475	-0.07	-0.18	35.495	35.495	35.285	337
1713369300	35.54	0.1	0.28	35.475	35.54	35.295	998
1713282900	35.44	-0.62	-1.71	35.175	35.44	35.175	19
1713196500	36.055	-0.03	-0.07	35.945	36.145	35.945	136
1712937300	36.08	0.53	1.51	36.005	36.175	36.005	335
1712850900	35.545	-0.19	-0.52	35.7	35.7	35.545	86
1712764500	35.73	-0.12	-0.32	35.72	35.9	35.705	448
1712678100	35.845	-0.42	-1.16	35.83	35.845	35.63	357
1712591700	36.265	0.58	1.63	35.645	36.265	35.645	78
1712332500	35.685	-0.26	-0.72	35.42	35.685	35.4	2061
1712246100	35.945	0.33	0.91	35.945	35.945	35.945	84
1712159700	35.62	-0.05	-0.13	35.62	35.62	35.62	8
1712073300	35.665	-0.31	-0.86	35.89	35.89	35.665	245
1711644900	35.975	0.16	0.45	36.09	36.14	35.975	4235
1711558500	35.815	0	0.00	35.815	35.815	35.815	0
1711472100	35.815	-0.11	-0.31	35.775	35.815	35.76	163
1711385700	35.925	-0.15	-0.40	35.925	35.925	35.925	561
1711126500	36.07	0.26	0.73	35.9	36.07	35.855	869
1711040100	35.81	0.4	1.12	35.64	35.81	35.495	1059
1710953700	35.415	0.61	1.75	34.985	35.415	34.985	2419
1710867300	34.805	-0.08	-0.22	34.915	34.915	34.805	1011
1710780900	34.88	0.17	0.49	34.9	34.955	34.83	8915
1710521700	34.71	-0.13	-0.36	34.855	35.09	34.63	3998
1710435300	34.835	-0.01	-0.01	34.995	35.245	34.83	3853
1710348900	34.84	0.13	0.36	35.16	35.16	34.84	589
1710262500	34.715	0.31	0.90	34.68	34.715	34.54	2056
1710176100	34.405	-0.49	-1.40	34.5	34.715	34.085	991
1709916900	34.895	0.14	0.39	35.1	35.19	34.895	460
1709830500	34.76	0.42	1.22	34.525	34.76	34.525	226
1709744100	34.34	0.12	0.35	34.4	34.4	34.34	189
1709657700	34.22	-0.19	-0.55	34.21	34.235	34.21	72
1709571300	34.41	0.29	0.86	34.5	34.5	34.3	287
1709312100	34.115	-0.1	-0.29	34.25	34.25	34.115	180
1709225700	34.215	0.57	1.68	33.935	34.215	33.675	920
1709139300	33.65	0.01	0.03	33.885	33.885	33.565	892
1709052900	33.64	0.03	0.09	33.485	33.72	33.485	1065
1708966500	33.61	-0.02	-0.04	33.56	33.79	33.555	722
1708707300	33.625	-0.12	-0.36	33.675	33.675	33.625	341
1708620900	33.745	0.74	2.23	33.575	33.745	33.575	12043
1708534500	33.009999	0.04	0.12	33.119999	33.119999	32.935	333
1708448100	32.97	-0.21	-0.63	33.32	33.32	32.97	152
1708361700	33.18	-0.26	-0.76	33.189999	33.299999	33.18	2024
1708102500	33.435	0.01	0.03	33.57	33.63	33.365	375
1708016100	33.424999	0.42	1.27	33.205	33.424999	33.205	398
1707929700	33.005	0.36	1.10	32.905	33.005	32.78	1542
1707843300	32.645	-0.58	-1.76	33.045	33.045	32.479999	23246
1707756900	33.229999	0.56	1.70	33.064999	33.229999	33.049999	742
1707497700	32.674999	-0.14	-0.43	32.74	32.78	32.63	447
1707411300	32.814999	0.06	0.20	32.725	32.814999	32.705	675
1707324900	32.75	0.47	1.44	32.49	32.75	32.345	1717
1707238500	32.284999	0.13	0.39	32.42	32.42	32.165	367
1707152100	32.159999	0.03	0.09	32.36	32.435	32.155	874
1706892900	32.13	0.43	1.36	32.159999	32.354999	31.99	412
1706806500	31.7	-0.03	-0.09	31.78	31.78	31.67	139
1706720100	31.73	-0.35	-1.09	32.015	32.015	31.73	754
1706633700	32.08	0.24	0.75	31.99	32.08	31.875	317

First Trust Nasdaq Clean...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions