First Trust NASDAQ Clean Edge Smart Grid Infrastru (GRID)

GRID
🏛️ Estados Unidos →
149.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 149.38 149.49 149.35 149.49 11.9K
09:31 149.44 149.44 149.44 149.44 1.5K
09:32 149.44 149.44 149.44 149.44 0.5K
09:33 149.50 149.50 149.43 149.50 1.8K
09:34 149.51 149.57 149.51 149.57 0.6K
09:35 149.63 149.63 149.62 149.62 1.2K
09:36 149.59 149.64 149.59 149.64 0.7K
09:37 149.68 149.68 149.57 149.57 1.1K
09:41 149.54 149.54 149.52 149.52 0.8K
09:42 149.56 149.56 149.56 149.56 1.7K
09:43 149.56 149.56 149.56 149.56 0.7K
09:44 149.54 149.54 149.54 149.54 1.4K
09:45 149.51 149.51 149.50 149.50 0.5K
09:46 149.46 149.46 149.46 149.46 4.5K
09:50 149.51 149.52 149.51 149.52 0.3K
09:51 149.53 149.53 149.50 149.50 0.6K
09:52 149.53 149.53 149.53 149.53 1.1K
09:55 149.71 149.71 149.71 149.71 0.6K
09:57 149.66 149.66 149.66 149.66 0.7K
09:59 149.63 149.67 149.63 149.67 0.6K
10:00 149.66 149.66 149.64 149.64 1.1K
10:01 149.67 149.67 149.66 149.66 0.3K
10:02 149.65 149.68 149.65 149.68 0.3K
10:03 149.70 149.70 149.70 149.70 0.1K
10:04 149.73 149.73 149.73 149.73 2.4K
10:08 149.82 149.82 149.77 149.77 1.0K
10:09 149.84 149.84 149.84 149.84 0.5K
10:11 149.74 149.75 149.74 149.75 0.8K
10:13 149.68 149.68 149.68 149.68 1.8K
10:14 149.64 149.64 149.62 149.62 0.4K
10:16 149.59 149.66 149.59 149.62 1.9K
10:17 149.63 149.63 149.63 149.63 0.4K
10:19 149.61 149.61 149.61 149.60 0.6K
10:20 149.59 149.59 149.55 149.55 1.1K
10:24 149.45 149.45 149.45 149.45 0.1K
10:25 149.37 149.37 149.37 149.37 0.3K
10:26 149.39 149.39 149.39 149.39 0.3K
10:27 149.42 149.42 149.42 149.42 0.7K
10:28 149.48 149.48 149.48 149.48 0.3K
10:30 149.46 149.46 149.44 149.44 0.7K
10:33 149.34 149.34 149.34 149.34 0.1K
10:34 149.34 149.34 149.34 149.34 1.1K
10:35 149.29 149.29 149.29 149.29 0.1K
10:36 149.27 149.27 149.16 149.16 1.2K
10:37 149.20 149.27 149.20 149.27 0.8K
10:38 149.22 149.22 149.22 149.22 0.1K
10:39 149.24 149.24 149.24 149.24 0.2K
10:40 149.25 149.32 149.25 149.25 0.6K
10:41 149.32 149.32 149.32 149.32 0.5K
10:42 149.28 149.28 149.28 149.28 0.2K
10:43 149.31 149.42 149.30 149.42 0.7K
10:44 149.42 149.42 149.34 149.36 0.8K
10:45 149.43 149.43 149.37 149.37 0.5K
10:46 149.37 149.41 149.37 149.41 1.2K
10:48 149.49 149.49 149.49 149.49 0.6K
10:50 149.59 149.59 149.51 149.51 0.9K
10:52 149.60 149.60 149.60 149.60 1.0K
10:53 149.67 149.67 149.67 149.67 0.2K
10:54 149.68 149.68 149.66 149.66 0.3K
10:55 149.72 149.72 149.72 149.72 0.2K
10:57 149.75 149.75 149.73 149.73 0.5K
10:58 149.83 149.83 149.83 149.83 0.2K
11:00 149.87 149.87 149.81 149.86 0.8K
11:01 149.97 149.97 149.97 149.97 0.4K
11:03 149.97 149.97 149.94 149.97 0.4K
11:04 149.93 149.93 149.89 149.89 1.6K
11:05 149.85 149.85 149.85 149.85 0.4K
11:07 149.84 149.84 149.84 149.84 0.6K
11:11 149.92 149.92 149.84 149.84 1.0K
11:13 149.89 149.89 149.89 149.89 0.2K
11:14 149.84 149.84 149.84 149.84 1.0K
11:15 149.82 149.82 149.82 149.82 0.1K
11:16 149.84 149.84 149.84 149.84 0.4K
11:17 149.83 149.83 149.83 149.82 0.7K
11:18 149.84 149.84 149.84 149.84 1.0K
11:22 150.00 150.00 150.00 150.00 0.5K
11:23 150.07 150.07 150.07 150.07 0.1K
11:24 150.03 150.03 150.03 150.03 0.4K
11:25 150.05 150.05 150.00 150.00 0.6K
11:26 150.00 150.00 150.00 150.00 0.5K
11:27 150.03 150.03 150.03 150.03 0.4K
11:29 150.02 150.02 150.02 150.02 0.3K
11:31 149.98 149.98 149.98 149.98 1.2K
11:32 149.96 149.96 149.96 149.96 1.2K
11:35 149.93 149.93 149.93 149.93 0.3K
11:38 150.04 150.04 150.04 150.04 0.4K
11:39 149.93 149.93 149.93 149.93 1.0K
11:42 149.99 149.99 149.99 149.99 0.1K
11:43 149.99 149.99 149.99 149.99 0.3K
11:46 150.03 150.03 150.03 150.03 0.1K
11:47 150.01 150.01 150.00 150.00 0.4K
11:48 150.01 150.01 150.01 150.01 0.1K
11:49 150.00 150.00 149.97 149.97 0.9K
11:50 149.97 149.97 149.97 149.97 0.3K
11:52 149.92 149.96 149.92 149.96 0.7K
11:57 149.96 149.96 149.96 149.96 0.1K
11:58 149.96 150.02 149.96 150.02 1.5K
11:59 150.00 150.01 150.00 150.01 0.3K
12:00 150.01 150.01 150.01 150.01 0.1K
12:01 150.01 150.01 150.01 150.01 0.4K
12:02 150.05 150.05 150.04 150.04 2.0K
12:03 150.03 150.03 150.03 150.03 0.5K
12:04 150.15 150.15 150.14 150.14 1.0K
12:05 150.21 150.21 150.21 150.21 0.2K
12:07 150.27 150.27 150.27 150.27 0.7K
12:09 150.35 150.35 150.35 150.35 0.3K
12:10 150.33 150.33 150.33 150.33 0.7K
12:14 150.39 150.39 150.38 150.38 0.6K
12:16 150.36 150.36 150.29 150.29 1.2K
12:17 150.29 150.31 150.29 150.31 0.7K
12:18 150.31 150.41 150.31 150.38 1.6K
12:20 150.38 150.38 150.38 150.38 1.1K
12:21 150.44 150.44 150.44 150.44 0.1K
12:22 150.45 150.45 150.40 150.40 2.9K
12:24 150.41 150.41 150.41 150.41 0.1K
12:25 150.45 150.48 150.45 150.48 0.7K
12:26 150.49 150.50 150.49 150.50 1.1K
12:29 150.53 150.53 150.53 150.53 1.5K
12:30 150.51 150.51 150.51 150.51 0.4K
12:32 150.49 150.49 150.49 150.49 0.8K
12:36 150.59 150.59 150.56 150.56 0.4K
12:37 150.56 150.56 150.56 150.56 0.6K
12:38 150.63 150.63 150.63 150.63 0.7K
12:39 150.65 150.73 150.65 150.73 0.8K
12:41 150.67 150.67 150.66 150.66 0.9K
12:43 150.73 150.74 150.73 150.74 4.4K
12:45 150.76 150.76 150.74 150.74 1.6K
12:46 150.76 150.76 150.74 150.74 0.7K
12:47 150.77 150.77 150.77 150.77 0.5K
12:49 150.81 150.81 150.77 150.76 0.9K
12:52 150.83 150.83 150.83 150.82 0.4K
12:56 150.95 150.95 150.95 150.95 0.8K
12:58 150.91 150.91 150.91 150.91 3.3K
13:00 150.91 150.94 150.91 150.94 1.0K
13:01 150.99 150.99 150.94 150.94 0.5K
13:03 150.94 150.94 150.93 150.93 0.3K
13:04 150.94 150.94 150.94 150.94 0.3K
13:06 150.95 150.95 150.95 150.95 0.8K
13:07 151.03 151.03 151.03 151.03 0.2K
13:10 151.00 151.00 150.96 150.96 1.0K
13:11 150.98 150.98 150.98 150.98 0.2K
13:12 150.99 150.99 150.94 150.94 1.5K
13:13 150.85 150.85 150.85 150.85 0.1K
13:14 150.97 150.97 150.93 150.93 0.9K
13:15 150.92 150.92 150.92 150.92 0.2K
13:16 150.92 150.92 150.92 150.92 0.6K
13:17 150.92 150.92 150.92 150.92 0.5K
13:21 150.93 150.93 150.93 150.93 1.5K
13:23 150.98 150.98 150.98 150.98 0.1K
13:24 151.04 151.04 151.04 151.04 0.7K
13:25 150.94 150.94 150.94 150.94 0.8K
13:29 150.96 150.96 150.96 150.96 0.6K
13:30 150.95 150.95 150.95 150.95 0.4K
13:33 151.09 151.09 151.02 151.01 0.4K
13:34 151.08 151.08 151.08 151.08 0.2K
13:35 151.00 151.00 151.00 151.00 0.2K
13:36 151.01 151.01 150.96 150.96 0.9K
13:37 150.97 150.97 150.97 150.97 1.4K
13:40 150.97 150.97 150.97 150.97 0.2K
13:42 151.00 151.00 151.00 151.00 1.7K
13:43 150.99 150.99 150.99 150.99 0.4K
13:44 151.00 151.00 151.00 151.00 1.2K
13:49 151.13 151.13 151.07 151.07 1.0K
13:50 151.05 151.05 151.05 151.05 0.4K
13:51 151.06 151.07 151.06 151.07 0.5K
13:53 151.05 151.05 151.05 151.05 0.3K
13:55 151.06 151.06 151.06 151.06 0.1K
13:56 151.05 151.05 151.05 151.05 1.7K
13:57 151.00 151.00 151.00 151.00 0.6K
14:00 151.03 151.03 151.03 151.03 0.1K
14:01 151.09 151.09 151.03 151.03 1.3K
14:02 151.02 151.02 151.00 151.00 1.7K
14:03 151.00 151.04 151.00 151.04 1.2K
14:05 151.00 151.00 150.99 150.99 0.6K
14:07 150.98 151.00 150.98 151.00 0.5K
14:09 150.96 150.99 150.96 150.99 2.8K
14:11 151.08 151.10 151.08 151.10 0.3K
14:14 151.09 151.09 151.09 151.09 0.9K
14:15 151.13 151.13 151.13 151.13 0.7K
14:19 151.10 151.10 151.10 151.10 0.8K
14:22 151.10 151.10 151.10 151.10 0.6K
14:25 151.17 151.18 151.17 151.18 0.5K
14:26 151.17 151.17 151.17 151.17 1.5K
14:27 151.17 151.17 151.14 151.14 0.7K
14:28 151.15 151.15 151.15 151.15 0.4K
14:29 151.14 151.14 151.14 151.14 0.5K
14:32 151.16 151.16 151.16 151.16 1.4K
14:33 151.12 151.12 151.12 151.12 2.3K
14:35 151.13 151.13 151.13 151.13 1.5K
14:38 151.16 151.16 151.16 151.16 0.4K
14:39 151.16 151.16 151.16 151.16 0.2K
14:40 151.16 151.16 151.15 151.15 1.1K
14:41 151.10 151.10 151.10 151.10 0.2K
14:42 151.12 151.12 151.12 151.12 0.2K
14:43 151.10 151.10 151.10 151.10 0.3K
14:44 151.14 151.14 151.14 151.14 0.5K
14:45 151.13 151.13 151.08 151.08 0.7K
14:46 151.13 151.13 151.13 151.13 0.9K
14:48 151.14 151.14 151.14 151.14 0.2K
14:49 151.14 151.14 151.10 151.12 1.2K
14:50 151.12 151.12 151.12 151.12 3.1K
14:52 151.14 151.14 151.13 151.13 0.4K
14:53 151.17 151.17 151.09 151.09 0.4K
14:55 151.17 151.17 151.17 151.17 0.3K
14:56 151.17 151.17 151.17 151.17 1.0K
14:57 151.21 151.21 151.21 151.21 0.3K
14:59 151.20 151.22 151.20 151.21 3.3K
15:00 151.21 151.21 151.21 151.21 0.6K
15:01 151.17 151.17 151.12 151.12 4.1K
15:02 151.16 151.16 151.16 151.16 0.4K
15:03 151.17 151.17 151.17 151.17 0.6K
15:04 151.18 151.18 151.18 151.18 1.1K
15:07 151.24 151.24 151.22 151.22 0.6K
15:08 151.22 151.22 151.21 151.21 2.0K
15:09 151.20 151.20 151.20 151.20 0.6K
15:10 151.19 151.19 151.19 151.19 0.9K
15:11 151.20 151.23 151.20 151.22 3.5K
15:12 151.27 151.29 151.27 151.29 1.0K
15:13 151.27 151.28 151.27 151.28 0.6K
15:14 151.28 151.28 151.26 151.28 0.6K
15:15 151.26 151.26 151.26 151.26 0.8K
15:16 151.26 151.26 151.21 151.21 0.7K
15:17 151.21 151.21 151.21 151.21 1.4K
15:19 151.24 151.25 151.24 151.25 1.0K
15:20 151.25 151.25 151.25 151.25 0.5K
15:21 151.25 151.25 151.25 151.25 0.2K
15:22 151.28 151.28 151.28 151.28 0.3K
15:23 151.26 151.26 151.26 151.26 0.5K
15:24 151.26 151.27 151.26 151.27 0.8K
15:25 151.27 151.27 151.25 151.25 2.9K
15:27 151.24 151.26 151.24 151.26 26.9K
15:28 151.27 151.27 151.25 151.25 1.3K
15:29 151.26 151.29 151.26 151.29 0.9K
15:30 151.29 151.29 151.29 151.29 0.7K
15:31 151.32 151.32 151.29 151.29 1.2K
15:32 151.30 151.31 151.30 151.31 4.6K
15:35 151.31 151.31 151.27 151.26 1.4K
15:36 151.27 151.27 151.27 151.26 0.4K
15:37 151.29 151.29 151.29 151.29 0.6K
15:38 151.25 151.25 151.25 151.25 0.5K
15:39 151.25 151.25 151.25 151.25 0.5K
15:40 151.30 151.30 151.30 151.30 0.3K
15:41 151.21 151.22 151.21 151.22 1.9K
15:43 151.20 151.20 151.20 151.20 0.6K
15:44 151.21 151.21 151.21 151.21 1.5K
15:45 151.27 151.27 151.24 151.24 1.0K
15:47 151.29 151.31 151.28 151.28 0.9K
15:48 151.31 151.31 151.31 151.31 0.2K
15:49 151.31 151.31 151.31 151.31 1.1K
15:50 151.32 151.32 151.32 151.32 0.9K
15:52 151.35 151.35 151.33 151.33 0.4K
15:53 151.33 151.33 151.33 151.33 0.7K
15:54 151.29 151.29 151.28 151.28 1.5K
15:55 151.30 151.30 151.27 151.27 1.7K
15:56 151.33 151.36 151.33 151.36 0.7K
15:57 151.36 151.36 151.34 151.34 0.8K
15:58 151.33 151.33 151.33 151.32 0.7K
15:59 151.28 151.29 151.20 151.20 2.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles