First Trust NASDAQ® Cln Edge®StGidIfsETF (GRID)
124.78
-0.11
(-0.09%)
USD |
NASDAQ |
Nov 13, 16:00
124.71
-0.07
(-0.06%)
After-Hours: 20:00
GRID Price: 124.78 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 127.25 | 127.25 | 126.37 | 126.40 | 85044.00 |
| Oct 16, 2024 | 125.52 | 125.71 | 125.22 | 125.48 | 176331.0 |
| Oct 15, 2024 | 127.43 | 127.43 | 124.86 | 125.30 | 324236.0 |
| Oct 14, 2024 | 126.66 | 127.44 | 126.32 | 127.29 | 124883.0 |
| Oct 11, 2024 | 125.24 | 126.42 | 125.05 | 126.33 | 78565.00 |
| Oct 10, 2024 | 125.91 | 125.91 | 124.76 | 125.48 | 108190.0 |
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
88.69
Average
91.58
Median