First Trust NASDAQ Clean ... (GRID)
NASDAQ: GRID
· Real-Time Price · USD
152.13
0.03 (0.02%)
At close: Oct 02, 2025, 10:49 AM
GRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 151.00 | 152.35 | 150.83 | 152.10 | 152.10 | 0.68% | 244,883 |
| Sep 30, 2025 | 149.67 | 151.16 | 149.67 | 151.08 | 151.08 | 0.95% | 238,397 |
| Sep 29, 2025 | 149.97 | 150.17 | 149.30 | 149.66 | 149.66 | 0.35% | 201,764 |
| Sep 26, 2025 | 148.83 | 149.16 | 148.00 | 149.14 | 149.14 | 0.74% | 349,800 |
| Sep 25, 2025 | 148.47 | 148.47 | 146.93 | 148.04 | 148.04 | -1.16% | 261,600 |
| Sep 24, 2025 | 150.37 | 150.44 | 149.40 | 149.78 | 149.54 | -0.03% | 188,912 |
| Sep 23, 2025 | 151.63 | 151.81 | 149.77 | 149.83 | 149.59 | -0.91% | 358,300 |
| Sep 22, 2025 | 149.39 | 151.35 | 149.16 | 151.20 | 150.96 | 1.23% | 255,422 |
| Sep 19, 2025 | 149.92 | 149.92 | 148.59 | 149.36 | 149.12 | 0.03% | 243,117 |
| Sep 18, 2025 | 148.63 | 149.82 | 148.00 | 149.31 | 149.08 | 0.99% | 215,411 |
| Sep 17, 2025 | 148.68 | 148.99 | 146.72 | 147.84 | 147.61 | -0.61% | 394,002 |
| Sep 16, 2025 | 149.58 | 149.63 | 148.06 | 148.74 | 148.51 | -0.38% | 242,362 |
| Sep 15, 2025 | 148.85 | 149.44 | 148.60 | 149.31 | 149.08 | 0.67% | 186,600 |
| Sep 12, 2025 | 148.23 | 148.73 | 147.93 | 148.32 | 148.08 | 0.02% | 404,070 |
| Sep 11, 2025 | 148.60 | 148.67 | 147.84 | 148.29 | 148.06 | 0.61% | 192,222 |
| Sep 10, 2025 | 146.99 | 148.45 | 146.94 | 147.39 | 147.16 | 2.13% | 290,100 |
| Sep 9, 2025 | 144.44 | 144.54 | 143.30 | 144.32 | 144.09 | -0.23% | 1,566,263 |
| Sep 8, 2025 | 144.48 | 144.93 | 143.93 | 144.65 | 144.42 | 0.97% | 228,032 |
| Sep 5, 2025 | 143.98 | 144.25 | 141.93 | 143.26 | 143.03 | 0.44% | 166,438 |
| Sep 4, 2025 | 141.52 | 143.00 | 141.12 | 142.63 | 142.41 | 1.20% | 345,500 |
Page 1 of 136