NasdaqGM - Delayed Quote
USD
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
164.51
-5.83
(-3.42%)
At close: October 30 at 4:00:01 PM EDT
Trade GRID on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
165.86
167.21
162.83
164.51
164.51
714,700
Oct 29, 2026
169.50
171.30
169.28
170.34
170.34
478,900
Oct 28, 2026
169.16
170.06
167.44
169.41
169.41
440,700
Oct 27, 2026
165.65
167.13
164.94
167.05
167.05
412,000
Oct 26, 2026
161.89
163.91
161.26
163.04
163.04
615,300
Oct 23, 2026
161.49
163.35
160.33
162.68
162.68
504,500
Oct 22, 2026
167.18
167.18
162.28
163.19
163.19
2,212,000
Oct 21, 2026
170.21
170.89
169.52
170.50
170.50
409,200
Oct 20, 2026
167.22
169.45
165.66
167.91
167.91
720,400
Oct 19, 2026
171.30
171.30
168.55
168.80
168.80
412,300
Oct 16, 2026
172.04
172.52
169.44
169.84
169.84
571,900
Oct 15, 2026
170.66
172.25
168.26
172.11
172.11
656,600
Oct 14, 2026
177.37
177.79
173.50
174.48
174.48
430,500
Oct 13, 2026
178.12
179.48
176.67
179.25
179.25
562,000
Oct 12, 2026
180.38
180.38
178.51
178.70
178.70
424,400
Oct 9, 2026
180.01
181.11
178.33
180.89
180.89
337,800
Oct 8, 2026
178.76
180.17
176.98
178.26
178.26
624,500
Oct 7, 2026
180.85
180.85
178.57
179.79
179.79
769,600
Oct 6, 2026
182.68
184.91
182.55
184.31
184.31
452,800
Oct 5, 2026
181.84
182.65
180.37
182.11
182.11
477,800
Oct 2, 2026
182.46
183.70
181.94
182.91
182.91
1,046,900
Oct 1, 2026
177.85
179.11
176.13
178.80
178.80
457,600
Sep 30, 2026
178.56
178.57
177.01
177.11
177.11
335,400
Sep 29, 2026
178.50
178.99
177.16
178.27
178.27
556,100
Sep 28, 2026
178.60
179.34
176.32
177.53
177.53
657,000
Sep 25, 2026
179.09
180.08
178.25
179.57
179.57
227,400
Sep 24, 2026
0.353
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
177.52
179.14
176.69
178.26
178.26
299,200
Sep 23, 2026
181.38
181.82
179.07
179.59
179.24
849,100
Sep 22, 2026
181.37
183.21
180.80
182.86
182.50
394,800
Sep 21, 2026
180.40
181.42
179.15
181.08
180.72
294,900
Sep 18, 2026
177.00
178.32
176.44
178.25
177.90
659,600
Sep 17, 2026
178.10
178.47
176.59
176.84
176.49
374,500
Sep 16, 2026
174.83
176.11
172.93
174.24
173.90
386,900
Sep 15, 2026
173.62
174.04
172.44
172.77
172.43
1,086,900
Sep 14, 2026
172.75
173.57
171.63
172.99
172.65
663,900
Sep 11, 2026
179.64
181.26
179.25
180.78
180.42
291,800
Sep 10, 2026
177.50
178.83
177.00
177.24
176.89
292,400
Sep 9, 2026
181.37
182.40
179.66
180.13
179.78
395,000
Sep 8, 2026
181.61
182.90
181.11
181.97
181.61
364,200
Sep 4, 2026
178.10
179.68
177.89
178.99
178.64
379,300
Sep 3, 2026
176.17
177.89
175.00
177.54
177.19
340,900
Sep 2, 2026
175.71
175.87
174.20
175.53
175.18
550,100
Sep 1, 2026
176.30
176.95
174.71
175.47
175.13
1,176,500
Aug 31, 2026
179.01
179.45
177.99
178.39
178.04
422,100
Aug 28, 2026
182.42
182.49
178.93
179.19
178.84
407,400
Aug 27, 2026
182.91
182.97
180.83
181.71
181.35
476,100
Aug 26, 2026
179.60
181.19
179.58
180.83
180.47
344,400
Aug 25, 2026
180.79
181.00
178.83
179.41
179.06
410,200
Aug 24, 2026
179.45
179.56
177.31
178.20
177.85
385,200
Aug 21, 2026
182.44
182.59
180.86
180.93
180.57
497,500
Aug 20, 2026
181.88
182.69
180.87
181.16
180.80
637,300
Aug 19, 2026
185.77
185.77
181.44
182.78
182.42
523,500
Aug 18, 2026
186.23
186.32
183.45
183.76
183.40
388,200
Aug 17, 2026
188.77
189.83
188.60
189.20
188.83
1,609,900
Aug 14, 2026
187.68
188.76
187.31
187.87
187.50
361,600
Aug 13, 2026
188.67
188.87
187.50
188.21
187.84
829,700
Aug 12, 2026
191.31
191.52
188.61
188.90
188.53
614,500
Aug 11, 2026
186.76
188.69
186.59
187.42
187.05
408,300
Aug 10, 2026
187.66
188.00
185.09
185.17
184.81
283,900
Aug 7, 2026
188.12
188.56
185.84
186.43
186.06
2,928,600
Aug 6, 2026
186.04
188.45
185.03
185.59
185.23
435,900
Aug 5, 2026
187.68
188.90
186.59
186.65
186.28
487,000
Aug 4, 2026
185.87
187.44
183.76
186.76
186.39
741,300
Aug 3, 2026
179.10
182.18
178.07
182.02
181.66
669,900
Jul 31, 2026
180.76
181.31
177.13
179.35
179.00
656,000
Jul 30, 2026
174.38
177.00
174.33
176.64
176.29
483,900
Jul 29, 2026
171.18
171.85
166.40
167.52
167.19
939,700
Jul 28, 2026
173.04
173.28
170.35
172.50
172.16
663,400
Jul 27, 2026
178.70
178.88
174.34
176.46
176.11
606,100
Jul 24, 2026
179.81
179.81
176.76
177.40
177.05
430,900
Jul 23, 2026
178.15
180.52
178.00
179.80
179.45
500,400
Jul 22, 2026
179.36
181.32
179.03
180.47
180.12
292,700
Jul 21, 2026
179.78
180.78
178.75
180.14
179.79
569,300
Jul 20, 2026
179.22
179.99
176.79
177.08
176.73
458,400
Jul 17, 2026
175.57
179.10
174.38
177.85
177.50
486,000
Jul 16, 2026
179.02
179.38
176.72
177.67
177.32
546,500
Jul 15, 2026
185.54
185.77
180.10
182.63
182.27
631,000
Jul 14, 2026
184.76
185.55
183.26
183.71
183.35
527,000
Jul 13, 2026
183.39
183.48
181.01
181.40
181.04
387,000
Jul 10, 2026
184.41
185.50
183.20
184.83
184.47
429,300
Jul 9, 2026
184.91
185.73
183.57
184.17
183.81
431,500
Jul 8, 2026
179.82
182.75
179.28
182.52
182.16
965,700
Jul 7, 2026
184.91
184.91
180.71
182.37
182.01
633,600
Jul 6, 2026
185.95
188.34
185.77
187.42
187.05
373,300
Jul 2, 2026
188.52
189.04
182.39
184.17
183.81
950,400
Jul 1, 2026
188.80
189.58
187.10
187.21
186.84
548,100
Jun 30, 2026
189.19
191.99
188.83
191.75
191.37
679,800
Jun 29, 2026
186.26
188.51
184.87
188.36
187.99
343,400
Jun 26, 2026
187.44
187.88
184.54
185.11
184.75
615,800
Jun 25, 2026
0.756
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
190.75
191.43
188.44
190.25
189.88
520,900
Jun 24, 2026
188.02
189.51
186.40
188.15
187.03
766,300
Jun 23, 2026
190.87
191.47
188.15
188.72
187.59
779,800
Jun 22, 2026
195.31
197.68
195.18
197.52
196.34
942,600
Jun 18, 2026
194.00
195.17
193.06
194.68
193.52
1,980,300
Jun 17, 2026
193.64
194.58
190.56
191.05
189.91
492,600
Jun 16, 2026
193.25
194.73
192.12
192.12
190.97
483,600
Jun 15, 2026
192.72
193.59
192.25
192.45
191.30
926,500
Jun 12, 2026
188.21
189.49
187.28
189.01
187.88
465,200
Jun 11, 2026
183.83
189.83
183.51
189.36
188.23
922,500
Jun 10, 2026
186.17
187.12
181.25
181.49
180.41
555,500
Jun 9, 2026
191.32
192.34
183.01
187.62
186.50
1,121,100
Jun 8, 2026
190.41
190.80
188.61
189.32
188.19
605,600
Jun 5, 2026
193.91
193.98
186.97
187.56
186.44
774,800
Jun 4, 2026
196.28
197.47
194.39
197.00
195.82
429,500
Jun 3, 2026
197.64
198.78
196.01
197.14
195.96
645,000
Jun 2, 2026
194.58
197.60
194.58
197.48
196.30
649,200
Jun 1, 2026
192.11
194.13
191.24
193.37
192.21
824,100
May 29, 2026
193.72
194.22
192.13
193.07
191.92
728,800
May 28, 2026
193.62
194.80
191.59
193.88
192.72
594,100
May 27, 2026
195.14
195.27
192.87
194.20
193.04
1,040,600
May 26, 2026
196.38
197.57
195.77
197.02
195.84
696,400
May 22, 2026
192.87
193.90
191.47
192.50
191.35
579,000
May 21, 2026
188.34
191.80
188.20
190.98
189.84
872,500
May 20, 2026
186.07
189.01
185.73
188.49
187.36
2,542,700
May 19, 2026
185.00
186.69
182.73
185.01
183.90
582,800
May 18, 2026
192.32
192.99
187.06
189.22
188.09
713,300
May 15, 2026
191.45
192.44
190.02
191.78
190.63
758,300
May 14, 2026
196.72
197.80
196.06
197.33
196.15
501,500
May 13, 2026
195.96
197.76
195.01
197.26
196.08
937,800
May 12, 2026
196.81
196.81
192.65
195.13
193.96
882,600
May 11, 2026
196.29
199.99
196.09
199.80
198.61
1,030,700
May 8, 2026
196.16
197.50
196.02
197.22
196.04
983,700
May 7, 2026
199.03
199.03
192.38
192.87
191.72
1,274,100
May 6, 2026
196.13
198.00
194.93
197.73
196.55
1,383,800
May 5, 2026
191.71
194.21
191.00
193.49
192.33
563,100
May 4, 2026
190.96
192.44
188.74
189.84
188.71
569,500
May 1, 2026
192.32
192.50
191.14
191.14
190.00
374,900
Apr 30, 2026
187.89
191.18
187.84
190.99
189.85
936,100
Apr 29, 2026
185.54
185.81
183.49
184.29
183.19
487,000
Apr 28, 2026
185.23
185.97
183.35
185.42
184.31
614,500
Apr 27, 2026
188.21
188.58
186.39
187.48
186.36
850,500
Apr 24, 2026
186.71
187.49
185.24
187.20
186.08
2,123,100
Apr 23, 2026
184.09
186.36
182.70
184.87
183.77
523,000
Apr 22, 2026
184.35
184.79
183.30
183.99
182.89
547,800
Apr 21, 2026
182.92
183.80
180.58
180.70
179.62
586,800
Apr 20, 2026
182.52
183.02
181.76
183.02
181.93
322,600
Apr 17, 2026
182.76
184.48
182.16
183.31
182.21
498,400
Apr 16, 2026
180.85
180.92
179.02
179.98
178.90
1,785,500
Apr 15, 2026
180.85
180.85
178.80
179.97
178.89
1,550,500
Apr 14, 2026
180.87
181.58
179.75
181.25
180.17
714,700
Apr 13, 2026
177.24
179.59
176.69
179.59
178.52
498,000
Apr 10, 2026
178.09
179.06
177.52
177.88
176.82
1,863,000
Apr 9, 2026
174.11
177.43
174.09
176.53
175.48
499,200
Apr 8, 2026
175.34
175.73
173.07
174.71
173.67
426,200
Apr 7, 2026
165.49
166.83
163.76
166.69
165.69
299,800
Apr 6, 2026
166.44
166.89
165.78
166.71
165.71
285,800
Apr 2, 2026
162.96
166.89
162.50
165.90
164.91
378,000
Apr 1, 2026
166.42
168.20
166.20
166.82
165.82
468,800
Mar 31, 2026
159.79
163.66
159.30
163.58
162.60
482,000
Mar 30, 2026
161.65
161.65
156.74
157.58
156.64
387,300
Mar 27, 2026
160.22
161.41
158.99
159.50
158.55
359,400
Mar 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
165.38
166.20
161.43
161.57
160.60
2,903,900
Mar 25, 2026
168.81
169.18
167.57
168.14
167.04
336,700
Mar 24, 2026
162.29
166.24
162.15
165.37
164.28
539,000
Mar 23, 2026
164.97
167.80
163.83
164.95
163.87
473,600
Mar 20, 2026
165.65
166.10
159.98
160.88
159.82
401,500
Mar 19, 2026
163.93
167.43
163.13
166.35
165.26
356,300
Mar 18, 2026
168.16
169.42
166.44
166.61
165.52
476,100
Mar 17, 2026
169.35
169.40
167.69
168.47
167.36
301,200
Mar 16, 2026
167.61
168.51
166.75
167.64
166.54
276,500
Mar 13, 2026
167.91
168.81
164.84
165.24
164.15
282,000
Mar 12, 2026
167.74
168.36
165.76
166.47
165.38
345,700
Mar 11, 2026
168.72
170.03
168.30
169.09
167.98
397,400
Mar 10, 2026
169.15
171.81
168.78
168.94
167.83
386,900
Mar 9, 2026
162.25
168.37
161.69
167.66
166.56
356,400
Mar 6, 2026
164.39
167.17
163.99
165.87
164.78
584,100
Mar 5, 2026
169.52
170.40
166.02
168.11
167.01
507,700
Mar 4, 2026
170.75
171.49
169.29
170.91
169.79
439,900
Mar 3, 2026
169.15
170.03
165.77
169.26
168.15
689,600
Mar 2, 2026
174.52
177.24
174.25
176.57
175.41
493,200
Feb 27, 2026
177.40
178.60
176.95
177.85
176.68
514,600
Feb 26, 2026
179.35
179.35
175.97
178.49
177.32
817,300
Feb 25, 2026
178.55
179.19
177.29
178.62
177.45
730,600
Feb 24, 2026
175.00
177.29
174.89
176.82
175.66
553,800
Feb 23, 2026
175.23
175.85
173.53
174.11
172.97
452,300
Feb 20, 2026
174.53
176.50
174.53
175.82
174.67
681,000
Feb 19, 2026
173.26
174.69
172.94
174.69
173.54
631,700
Feb 18, 2026
176.00
176.64
174.27
174.73
173.58
461,600
Feb 17, 2026
174.31
175.79
172.93
175.14
173.99
436,800
Feb 13, 2026
174.41
176.30
172.75
175.40
174.25
555,700
Feb 12, 2026
177.95
178.79
174.78
175.01
173.86
645,500
Feb 11, 2026
177.05
178.05
175.12
176.94
175.78
715,900
Feb 10, 2026
173.90
174.85
173.10
173.80
172.66
3,661,800
Feb 9, 2026
171.46
174.44
171.46
174.13
172.99
1,602,900
Feb 6, 2026
168.34
170.99
168.10
170.85
169.73
415,900
Feb 5, 2026
165.82
167.14
164.86
165.77
164.68
596,700
Feb 4, 2026
170.10
171.40
165.82
167.11
166.01
592,600
Feb 3, 2026
165.81
168.37
165.37
167.81
166.71
658,000
Feb 2, 2026
164.52
166.36
164.52
166.20
165.11
517,300
Jan 30, 2026
165.97
166.62
164.14
164.87
163.79
423,100
Jan 29, 2026
167.69
167.69
164.40
166.91
165.81
557,000
Jan 28, 2026
164.00
164.86
163.22
164.56
163.48
841,900
Jan 27, 2026
162.79
164.41
162.15
164.24
163.16
616,800
Jan 26, 2026
160.50
161.29
160.10
160.96
159.90
541,500
Jan 23, 2026
158.91
159.94
158.24
159.93
158.88
655,100
Jan 22, 2026
160.27
160.42
158.50
159.30
158.25
489,700
Jan 21, 2026
157.55
159.46
156.63
158.84
157.80
489,400
Jan 20, 2026
157.40
158.18
156.51
156.97
155.94
438,400
Jan 16, 2026
158.56
159.85
158.49
159.24
158.19
393,800
Jan 15, 2026
157.64
158.31
157.33
157.47
156.44
323,800
Jan 14, 2026
156.94
157.09
155.37
156.38
155.35
426,500
Jan 13, 2026
156.54
156.91
155.96
156.56
155.53
511,000
Jan 12, 2026
155.75
157.02
155.57
156.89
155.86
378,100
Jan 9, 2026
155.27
156.16
154.82
156.05
155.03
431,300
Jan 8, 2026
155.64
155.64
154.36
154.75
153.73
290,700
Jan 7, 2026
158.01
158.09
156.43
156.61
155.58
407,700
Jan 6, 2026
156.42
157.52
155.25
157.42
156.39
541,300
Jan 5, 2026
157.12
157.73
156.54
157.26
156.23
457,900
Jan 2, 2026
154.77
155.92
154.44
155.82
154.80
538,700
Dec 31, 2025
154.08
154.08
152.95
153.02
152.02
212,600
Dec 30, 2025
154.43
154.69
154.11
154.23
153.22
242,900
Dec 29, 2025
154.23
154.94
154.04
154.27
153.26
203,600
Dec 26, 2025
154.71
154.91
154.49
154.84
153.82
145,300
Dec 24, 2025
154.65
154.89
154.37
154.76
153.74
122,000
Dec 23, 2025
153.77
154.69
153.65
154.64
153.62
321,400
Dec 22, 2025
153.58
153.86
153.06
153.76
152.75
315,300
Dec 19, 2025
152.02
153.29
151.91
152.75
151.75
475,800
Dec 18, 2025
151.56
152.09
150.82
151.29
150.30
277,500
Dec 17, 2025
152.91
153.14
149.77
149.80
148.82
623,700
Dec 16, 2025
153.64
154.34
152.64
153.31
152.30
277,800
Dec 15, 2025
154.24
154.39
153.46
153.75
152.74
207,600
Dec 12, 2025
0.338
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
155.75
155.75
151.66
152.50
151.50
359,200
Dec 11, 2025
154.84
155.62
153.50
155.59
154.23
267,200
Dec 10, 2025
153.86
155.76
153.29
155.38
154.02
309,000
Dec 9, 2025
153.34
153.98
153.00
153.38
152.04
260,800
Dec 8, 2025
154.41
154.81
153.66
154.11
152.77
213,400
Dec 5, 2025
154.52
154.52
153.34
153.55
152.21
248,700
Dec 4, 2025
153.11
154.23
152.80
153.85
152.51
307,100
Dec 3, 2025
151.62
152.63
150.76
152.54
151.21
276,600
Dec 2, 2025
152.26
152.34
150.99
151.72
150.40
325,000
Dec 1, 2025
151.49
151.87
150.85
150.93
149.61
194,700
Nov 28, 2025
152.04
152.76
151.58
152.68
151.35
91,600
Nov 26, 2025
150.19
151.86
149.97
151.54
150.22
221,000
Nov 25, 2025
147.90
149.13
146.14
149.02
147.72
358,900
Nov 24, 2025
147.51
148.47
147.23
147.90
146.61
281,500
Nov 21, 2025
146.26
147.42
144.62
146.76
145.48
416,400
Nov 20, 2025
151.95
152.44
146.43
146.51
145.23
329,200
Nov 19, 2025
149.43
150.48
148.70
149.37
148.07
335,400
Nov 18, 2025
149.21
149.72
147.93
148.85
147.55
384,600
Nov 17, 2025
151.83
152.65
149.82
150.62
149.31
277,000
Nov 14, 2025
150.97
153.70
150.41
152.71
151.38
321,000
Nov 13, 2025
155.79
155.96
152.46
152.89
151.56
304,500
Nov 12, 2025
156.08
156.48
155.70
156.25
154.89
258,800
Nov 11, 2025
156.22
156.22
154.82
155.57
154.21
367,100
Nov 10, 2025
156.16
156.56
154.81
156.14
154.78
231,600
Nov 7, 2025
153.28
154.64
152.15
154.63
153.28
308,000
Nov 6, 2025
156.44
156.68
154.25
155.15
153.80
336,200
Nov 5, 2025
155.35
158.09
155.29
157.18
155.81
401,000
Nov 4, 2025
154.85
155.00
153.41
154.37
153.02
491,200
Nov 3, 2025
157.59
157.78
156.58
157.55
156.18
303,000
Oct 31, 2025
157.57
158.11
156.44
157.10
155.73
289,800
