First Trust NASDAQ® Cln Edge®StGidIfsETF (GRID)
112.70
-2.10
(-1.83%)
USD |
NASDAQ |
Apr 30, 16:00
112.70
0.00 (0.00%)
After-Hours: 20:00
GRID Price: 112.70 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 114.38 | 114.51 | 112.51 | 112.51 | 42088.00 |
| Apr 29, 2024 | 114.35 | 114.90 | 114.09 | 114.80 | 53351.00 |
| Apr 26, 2024 | 112.65 | 113.81 | 112.60 | 113.58 | 39228.00 |
| Apr 25, 2024 | 110.88 | 112.26 | 110.38 | 112.17 | 31763.00 |
| Apr 24, 2024 | 112.89 | 113.17 | 111.55 | 112.22 | 45283.00 |
| Apr 23, 2024 | 110.48 | 111.98 | 110.48 | 111.76 | 38186.00 |
| Apr 22, 2024 | 109.94 | 110.71 | 109.46 | 110.26 | 33230.00 |
| Apr 19, 2024 | 110.26 | 110.82 | 109.50 | 109.73 | 25110.00 |
| Apr 18, 2024 | 111.20 | 111.73 | 110.36 | 110.49 | 57393.00 |
| Apr 17, 2024 | 110.95 | 110.95 | 109.13 | 109.77 | 36824.00 |
| Apr 16, 2024 | 110.59 | 110.69 | 109.60 | 110.15 | 69791.00 |
| Apr 15, 2024 | 113.27 | 113.44 | 110.80 | 111.07 | 33473.00 |
| Apr 12, 2024 | 112.61 | 112.91 | 111.56 | 112.02 | 48786.00 |
| Apr 11, 2024 | 113.25 | 113.52 | 111.91 | 113.31 | 49072.00 |
| Apr 10, 2024 | 112.27 | 112.92 | 112.00 | 112.40 | 45736.00 |
| Apr 09, 2024 | 114.54 | 114.73 | 112.95 | 114.16 | 50927.00 |
| Apr 08, 2024 | 113.98 | 114.34 | 113.88 | 114.21 | 47622.00 |
| Apr 05, 2024 | 113.02 | 113.97 | 112.97 | 113.54 | 45109.00 |
| Apr 04, 2024 | 115.36 | 115.74 | 113.30 | 113.58 | 76532.00 |
| Apr 03, 2024 | 112.75 | 114.20 | 112.66 | 114.19 | 45765.00 |
| Apr 02, 2024 | 112.91 | 113.27 | 112.77 | 113.08 | 31258.00 |
| Apr 01, 2024 | 114.74 | 114.74 | 113.58 | 113.90 | 102138.0 |
| Mar 28, 2024 | 114.72 | 114.76 | 114.37 | 114.61 | 39830.00 |
| Mar 27, 2024 | 114.08 | 114.87 | 113.66 | 114.86 | 37381.00 |
| Mar 26, 2024 | 114.56 | 114.74 | 113.90 | 113.90 | 57429.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.62
Minimum
Mar 18 2020
114.86
Maximum
Mar 21 2024
80.78
Average
87.59
Median
Apr 20 2021