MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRID — First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
NasdaqFirst Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
$182.91
+4.11(+2.30%)
- O
- 182.46
- H
- 183.70
- L
- 181.94
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$182.91
Period Return+62.62%
Period High$199.99
Period Low$110.94
Avg Daily Volume457.3K
Total Trading Days365
GRID — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $182.46 | $183.70 | $181.94 | $182.91 | +$4.11 | +2.30% | 1,035,405 | $182.68 | $181.94 $183.70 |
| Oct 1, 2026 | $177.85 | $179.11 | $176.13 | $178.80 | +$1.69 | +0.95% | 457,870 | $177.74 | $176.13 $179.11 |
| Sep 30, 2026 | $178.56 | $178.57 | $177.01 | $177.11 | $-1.16 | -0.65% | 335,469 | $177.65 | $177.01 $178.57 |
| Sep 29, 2026 | $178.50 | $178.99 | $177.16 | $178.27 | +$0.74 | +0.42% | 556,406 | $177.97 | $177.16 $178.99 |
| Sep 28, 2026 | $178.60 | $179.34 | $176.32 | $177.53 | $-2.04 | -1.14% | 657,012 | $177.98 | $176.32 $179.34 |
| Sep 25, 2026 | $179.09 | $180.08 | $178.25 | $179.57 | +$1.31 | +0.73% | 227,447 | $179.25 | $178.25 $180.08 |
| Sep 24, 2026 | $177.52 | $179.14 | $176.69 | $178.26 | $-1.33 | -0.74% | 299,251 | $177.83 | $176.69 $179.14 |
| Sep 23, 2026 | $181.38 | $181.82 | $179.07 | $179.59 | $-3.27 | -1.79% | 849,160 | $180.00 | $179.07 $181.82 |
| Sep 22, 2026 | $181.37 | $183.21 | $180.80 | $182.86 | +$1.78 | +0.98% | 394,877 | $182.25 | $180.80 $183.21 |
| Sep 21, 2026 | $180.40 | $181.42 | $179.15 | $181.08 | +$2.83 | +1.59% | 295,031 | $180.66 | $179.15 $181.42 |
| Sep 18, 2026 | $177.00 | $178.32 | $176.44 | $178.25 | +$1.41 | +0.80% | 660,052 | $177.26 | $176.44 $178.32 |
| Sep 17, 2026 | $178.10 | $178.47 | $176.59 | $176.84 | +$2.60 | +1.49% | 374,577 | $177.19 | $176.59 $178.47 |
| Sep 16, 2026 | $174.83 | $176.11 | $172.93 | $174.24 | +$1.47 | +0.85% | 387,104 | $175.24 | $172.93 $176.11 |
| Sep 15, 2026 | $173.62 | $174.04 | $172.44 | $172.77 | $-0.22 | -0.13% | 1,086,938 | $173.00 | $172.44 $174.04 |
| Sep 14, 2026 | $172.75 | $173.57 | $171.63 | $172.99 | $-7.79 | -4.31% | 663,998 | $172.93 | $171.63 $173.57 |
| Sep 11, 2026 | $179.64 | $181.26 | $179.25 | $180.78 | +$3.54 | +2.00% | 291,898 | $180.71 | $179.25 $181.26 |
| Sep 10, 2026 | $177.50 | $178.83 | $177.00 | $177.24 | $-2.89 | -1.60% | 292,567 | $177.71 | $177.00 $178.83 |
| Sep 9, 2026 | $181.37 | $182.40 | $179.66 | $180.13 | $-1.84 | -1.01% | 395,161 | $180.48 | $179.66 $182.40 |
| Sep 8, 2026 | $181.61 | $182.90 | $181.11 | $181.97 | +$2.98 | +1.66% | 364,315 | $182.14 | $181.11 $182.90 |
| Sep 4, 2026 | $178.10 | $179.68 | $177.89 | $178.99 | +$1.45 | +0.82% | 380,675 | $178.73 | $177.89 $179.68 |
| Sep 3, 2026 | $176.17 | $177.89 | $175.00 | $177.54 | +$2.01 | +1.15% | 341,139 | $177.07 | $175.00 $177.89 |
| Sep 2, 2026 | $175.71 | $175.87 | $174.20 | $175.53 | +$0.06 | +0.03% | 550,164 | $175.42 | $174.20 $175.87 |
| Sep 1, 2026 | $176.30 | $176.95 | $174.71 | $175.47 | $-2.92 | -1.64% | 1,176,606 | $175.38 | $174.71 $176.95 |
| Aug 31, 2026 | $179.01 | $179.45 | $177.99 | $178.39 | $-0.80 | -0.45% | 422,717 | $178.54 | $177.99 $179.45 |
| Aug 28, 2026 | $182.42 | $182.49 | $178.93 | $179.19 | $-2.52 | -1.39% | 407,430 | $180.04 | $178.93 $182.49 |
| Aug 27, 2026 | $182.91 | $182.97 | $180.83 | $181.71 | +$0.88 | +0.49% | 476,361 | $181.74 | $180.83 $182.97 |
| Aug 26, 2026 | $179.60 | $181.19 | $179.58 | $180.83 | +$1.42 | +0.79% | 344,430 | $180.51 | $179.58 $181.19 |
| Aug 25, 2026 | $180.79 | $181.00 | $178.83 | $179.41 | +$1.21 | +0.68% | 410,351 | $179.59 | $178.83 $181.00 |
| Aug 24, 2026 | $179.45 | $179.56 | $177.31 | $178.20 | $-2.73 | -1.51% | 385,191 | $178.29 | $177.31 $179.56 |
| Aug 21, 2026 | $182.44 | $182.59 | $180.86 | $180.93 | $-0.23 | -0.13% | 497,612 | $181.31 | $180.86 $182.59 |