First Trust NASDAQ® Cln Edge®StGidIfsETF (GRID)
124.56
+1.07
(+0.87%)
USD |
NASDAQ |
Nov 21, 16:00
124.50
-0.06
(-0.05%)
Pre-Market: 08:04
GRID Price: 124.56 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 123.77 | 125.05 | 123.20 | 124.56 | 217055.0 |
| Nov 20, 2024 | 123.40 | 123.87 | 122.52 | 123.49 | 117539.0 |
| Nov 19, 2024 | 122.45 | 124.19 | 122.10 | 124.12 | 124893.0 |
| Nov 18, 2024 | 123.08 | 123.62 | 122.49 | 123.32 | 117655.0 |
| Nov 15, 2024 | 123.48 | 123.79 | 122.67 | 123.12 | 87510.00 |
| Nov 14, 2024 | 125.34 | 125.34 | 123.88 | 124.06 | 121724.0 |
| Nov 13, 2024 | 125.18 | 125.42 | 124.24 | 124.78 | 117127.0 |
| Nov 12, 2024 | 126.82 | 126.82 | 124.19 | 124.89 | 151673.0 |
| Nov 11, 2024 | 127.81 | 127.84 | 127.13 | 127.78 | 153991.0 |
| Nov 08, 2024 | 125.92 | 126.72 | 125.48 | 126.58 | 123644.0 |
| Nov 07, 2024 | 125.96 | 126.51 | 125.56 | 126.31 | 143862.0 |
| Nov 06, 2024 | 123.96 | 125.68 | 123.32 | 125.33 | 154218.0 |
| Nov 05, 2024 | 122.39 | 123.82 | 122.14 | 123.75 | 72920.00 |
| Nov 04, 2024 | 122.38 | 122.77 | 121.54 | 121.74 | 69763.00 |
| Nov 01, 2024 | 122.35 | 122.57 | 121.71 | 122.03 | 71153.00 |
| Oct 31, 2024 | 122.49 | 122.50 | 120.67 | 121.67 | 86879.00 |
| Oct 30, 2024 | 124.73 | 124.96 | 124.00 | 124.00 | 81533.00 |
| Oct 29, 2024 | 125.17 | 125.33 | 124.38 | 125.19 | 83190.00 |
| Oct 28, 2024 | 125.88 | 126.42 | 125.08 | 126.21 | 284324.0 |
| Oct 25, 2024 | 125.46 | 125.76 | 124.44 | 124.62 | 65936.00 |
| Oct 24, 2024 | 124.71 | 124.94 | 124.12 | 124.94 | 96676.00 |
| Oct 23, 2024 | 124.01 | 124.53 | 123.02 | 123.74 | 78915.00 |
| Oct 22, 2024 | 125.10 | 125.18 | 124.42 | 124.94 | 73176.00 |
| Oct 21, 2024 | 126.42 | 126.68 | 125.49 | 126.03 | 63199.00 |
| Oct 18, 2024 | 126.62 | 126.82 | 126.14 | 126.59 | 57735.00 |
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
128.54
Maximum
Sep 26 2024
89.03
Average
91.76
Median