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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 119.73 120.18 118.97 119.34 0.1M
2024-12-30 119.40 120.07 118.59 119.61 0.1M
2024-12-27 120.82 121.14 119.90 120.54 0.1M
2024-12-26 120.89 122.00 120.77 121.61 0.1M
2024-12-24 120.79 121.95 120.62 121.95 0.1M
2024-12-23 120.25 120.81 119.89 120.79 0.5M
2024-12-20 118.70 121.45 118.61 120.51 0.1M
2024-12-19 120.08 120.68 119.14 119.35 0.2M
2024-12-18 123.93 124.25 119.52 119.52 0.2M
2024-12-17 124.51 124.51 123.41 123.57 0.1M
2024-12-16 124.45 124.88 123.90 124.58 0.1M
2024-12-13 124.65 124.71 123.79 124.21 0.1M
2024-12-12 125.55 125.56 124.57 124.61 0.1M
2024-12-11 125.53 126.15 124.74 125.89 0.2M
2024-12-10 125.18 125.18 124.19 124.34 0.2M
2024-12-09 127.22 127.22 125.43 125.55 0.3M
2024-12-06 127.16 127.17 126.29 126.82 0.2M
2024-12-05 126.89 127.59 126.64 126.72 0.2M
2024-12-04 126.60 127.09 126.22 126.96 0.3M
2024-12-03 126.05 126.12 125.39 125.80 0.2M
2024-12-02 126.31 126.43 125.62 126.07 0.2M
2024-11-29 125.41 126.15 125.34 126.03 0.1M
2024-11-27 125.98 126.03 124.83 125.22 0.1M
2024-11-26 126.15 126.15 125.46 125.74 0.1M
2024-11-25 126.94 126.94 125.71 126.09 0.1M
2024-11-22 125.02 125.72 124.74 125.46 0.1M
2024-11-21 123.77 125.05 123.20 124.56 0.2M
2024-11-20 123.40 123.87 122.52 123.49 0.1M
2024-11-19 122.45 124.19 122.10 124.12 0.1M
2024-11-18 123.08 123.62 122.49 123.32 0.1M
2024-11-15 123.48 123.79 122.67 123.12 0.1M
2024-11-14 125.34 125.34 123.88 124.06 0.1M
2024-11-13 125.18 125.42 124.24 124.78 0.1M
2024-11-12 126.82 126.82 124.19 124.89 0.2M
2024-11-11 127.81 127.84 127.13 127.78 0.2M
2024-11-08 125.92 126.72 125.48 126.58 0.1M
2024-11-07 125.96 126.51 125.56 126.31 0.1M
2024-11-06 123.96 125.68 123.32 125.33 0.2M
2024-11-05 122.39 123.82 122.14 123.75 0.1M
2024-11-04 122.38 122.77 121.54 121.74 0.1M
2024-11-01 122.35 122.57 121.71 122.03 0.1M
2024-10-31 122.49 122.50 120.67 121.67 0.1M
2024-10-30 124.73 124.96 124.00 124.00 0.1M
2024-10-29 125.17 125.33 124.38 125.19 0.1M
2024-10-28 125.88 126.42 125.08 126.21 0.3M
2024-10-25 125.46 125.76 124.45 124.62 0.1M
2024-10-24 124.71 124.94 124.12 124.94 0.1M
2024-10-23 124.01 124.53 123.02 123.74 0.1M
2024-10-22 125.10 125.18 124.42 124.94 0.1M
2024-10-21 126.42 126.68 125.49 126.03 0.1M
2024-10-18 126.62 126.82 126.14 126.59 0.1M
2024-10-17 127.25 127.25 126.37 126.40 0.1M
2024-10-16 125.52 125.71 125.22 125.48 0.2M
2024-10-15 127.43 127.43 124.86 125.30 0.3M
2024-10-14 126.66 127.44 126.33 127.29 0.1M
2024-10-11 125.24 126.42 125.05 126.33 0.1M
2024-10-10 125.91 125.91 124.76 125.48 0.1M
2024-10-09 125.62 126.76 125.45 126.63 0.2M
2024-10-08 125.53 125.85 125.02 125.58 0.1M
2024-10-07 124.82 125.35 124.46 125.03 0.1M
2024-10-04 124.73 125.21 124.06 125.21 0.1M
2024-10-03 124.94 124.97 123.80 124.38 0.1M
2024-10-02 125.75 126.16 125.00 125.79 0.1M
2024-10-01 127.60 127.60 125.52 126.34 0.2M
2024-09-30 127.29 127.35 126.07 127.25 0.1M
2024-09-27 128.23 128.44 127.43 127.72 0.3M
2024-09-26 128.72 129.02 127.57 128.54 0.1M
2024-09-25 127.48 127.51 126.61 126.73 0.2M
2024-09-24 126.88 127.35 126.15 127.35 0.1M
2024-09-23 125.57 126.59 125.57 126.35 0.1M
2024-09-20 125.52 125.63 124.74 125.45 0.1M
2024-09-19 125.36 126.19 124.47 125.90 0.2M
2024-09-18 123.53 125.20 123.00 123.35 0.1M
2024-09-17 123.26 123.72 122.82 123.42 0.1M
2024-09-16 122.00 122.60 121.43 122.60 0.0M
2024-09-13 121.28 122.07 120.91 121.76 0.1M
2024-09-12 119.30 120.82 119.13 120.77 0.2M
2024-09-11 118.09 119.80 116.47 119.63 0.1M
2024-09-10 117.49 117.63 116.39 117.50 0.1M
2024-09-09 116.95 117.49 116.44 117.15 0.1M
2024-09-06 118.23 118.43 115.21 115.58 0.1M
2024-09-05 118.42 118.62 117.56 118.35 0.1M
2024-09-04 118.07 118.98 117.44 118.24 0.1M
2024-09-03 121.64 121.64 118.23 118.34 0.1M
2024-08-30 121.44 122.10 120.68 122.00 0.0M
2024-08-29 120.90 121.87 120.56 120.73 0.1M
2024-08-28 121.12 121.20 119.88 120.30 0.1M
2024-08-27 120.84 121.20 120.20 121.11 0.1M
2024-08-26 121.79 121.79 120.76 120.94 0.1M
2024-08-23 120.23 121.80 120.00 121.79 0.1M
2024-08-22 120.76 120.83 119.08 119.36 0.1M
2024-08-21 119.81 120.74 119.73 120.49 0.0M
2024-08-20 119.75 119.82 118.94 119.23 0.1M
2024-08-19 118.42 119.71 118.00 119.71 0.1M
2024-08-16 118.07 118.19 117.51 118.17 0.1M
2024-08-15 117.22 118.28 117.22 118.02 0.1M
2024-08-14 116.17 116.47 115.61 116.43 0.1M
2024-08-13 114.63 115.98 114.30 115.98 0.1M
2024-08-12 113.81 114.16 113.10 113.55 0.1M
2024-08-09 113.38 114.01 112.60 113.90 0.2M
2024-08-08 111.52 113.41 111.03 113.32 0.2M
2024-08-07 112.73 113.25 110.47 110.68 0.2M
2024-08-06 110.10 112.04 109.48 110.85 0.1M
2024-08-05 108.55 111.27 107.51 110.06 0.3M
2024-08-02 114.39 114.48 112.41 113.12 0.1M
2024-08-01 118.85 119.29 115.20 115.99 0.1M
2024-07-31 118.36 120.07 118.27 119.21 0.1M
2024-07-30 117.55 117.72 115.50 115.97 0.1M
2024-07-29 117.51 117.65 116.55 117.03 0.1M
2024-07-26 117.00 118.01 116.82 117.64 0.1M
2024-07-25 116.31 117.23 114.59 115.30 0.3M
2024-07-24 119.26 119.26 116.77 116.88 0.1M
2024-07-23 119.83 120.19 119.31 119.60 0.1M
2024-07-22 119.03 119.83 118.59 119.83 0.1M
2024-07-19 119.03 119.03 117.51 117.51 0.2M
2024-07-18 119.58 120.47 118.00 118.42 0.2M
2024-07-17 122.06 122.06 119.75 119.75 0.2M
2024-07-16 121.42 123.14 121.42 123.14 0.1M
2024-07-15 122.76 122.76 121.30 121.41 0.2M
2024-07-12 122.36 123.45 121.95 122.78 0.1M
2024-07-11 122.12 122.63 121.45 121.64 0.1M
2024-07-10 119.78 120.91 119.39 120.85 0.1M
2024-07-09 119.26 119.31 118.51 118.80 0.1M
2024-07-08 118.24 119.07 118.24 118.76 0.1M
2024-07-05 118.92 118.92 117.47 118.24 0.1M
2024-07-03 116.96 118.24 116.64 118.24 0.1M
2024-07-02 115.05 115.94 114.51 115.94 0.1M
2024-07-01 116.26 116.26 114.97 115.14 0.1M
2024-06-28 115.90 116.41 114.85 115.58 0.2M
2024-06-27 115.50 115.98 115.37 115.85 0.2M
2024-06-26 116.66 116.66 115.63 115.97 0.3M
2024-06-25 118.17 118.17 117.20 117.60 0.1M
2024-06-24 118.46 119.00 118.18 118.35 0.1M
2024-06-21 118.62 118.64 117.46 118.03 0.1M
2024-06-20 119.80 119.99 118.60 119.11 0.2M
2024-06-18 119.11 119.90 118.79 119.77 0.1M
2024-06-17 118.08 118.90 117.57 118.73 0.1M
2024-06-14 119.06 119.14 117.36 117.95 0.1M
2024-06-13 121.00 121.00 119.30 119.95 0.1M
2024-06-12 120.94 121.78 120.73 121.40 0.2M
2024-06-11 118.83 118.83 117.83 118.53 0.1M
2024-06-10 118.39 119.78 117.93 119.74 0.2M
2024-06-07 118.84 119.33 118.32 118.52 0.1M
2024-06-06 121.07 121.19 119.20 119.54 0.2M
2024-06-05 119.84 120.80 119.51 120.78 0.1M
2024-06-04 119.80 119.80 118.48 119.20 0.1M
2024-06-03 120.62 120.62 118.61 119.78 0.1M
2024-05-31 120.25 120.27 117.93 119.84 0.1M
2024-05-30 119.50 120.10 119.16 119.64 0.1M
2024-05-29 119.71 119.71 119.06 119.17 0.1M
2024-05-28 122.52 122.69 120.87 121.36 0.3M
2024-05-24 120.62 121.91 120.49 121.69 0.1M
2024-05-23 121.51 121.60 119.59 119.71 0.1M
2024-05-22 121.00 121.65 120.37 121.19 0.2M
2024-05-21 120.24 121.36 119.75 121.33 0.1M
2024-05-20 120.36 120.68 119.81 120.44 0.1M
2024-05-17 119.70 119.78 119.22 119.74 0.1M
2024-05-16 121.30 121.30 120.28 120.35 0.2M
2024-05-15 120.55 121.54 120.26 121.53 0.1M
2024-05-14 119.08 119.83 118.70 119.73 0.8M
2024-05-13 118.95 118.99 118.29 118.42 0.1M
2024-05-10 119.19 119.27 118.13 118.34 0.1M
2024-05-09 117.77 118.47 117.37 118.30 0.1M
2024-05-08 116.79 117.54 116.40 117.52 1.0M
2024-05-07 116.91 117.06 116.45 116.84 0.1M
2024-05-06 115.46 117.00 115.46 116.77 0.2M
2024-05-03 114.28 114.94 114.16 114.94 0.1M
2024-05-02 112.60 113.13 111.35 113.04 0.0M
2024-05-01 112.20 113.31 111.07 111.34 0.1M
2024-04-30 114.38 114.51 112.51 112.51 0.0M
2024-04-29 114.35 114.90 114.09 114.80 0.1M
2024-04-26 112.65 113.81 112.60 113.58 0.0M
2024-04-25 110.88 112.26 110.38 112.17 0.0M
2024-04-24 112.89 113.17 111.55 112.22 0.0M
2024-04-23 110.48 111.98 110.48 111.76 0.0M
2024-04-22 109.94 110.71 109.46 110.26 0.0M
2024-04-19 110.26 110.82 109.50 109.73 0.0M
2024-04-18 111.20 111.73 110.36 110.49 0.1M
2024-04-17 110.95 110.95 109.13 109.77 0.0M
2024-04-16 110.59 110.69 109.60 110.15 0.1M
2024-04-15 113.27 113.44 110.80 111.07 0.0M
2024-04-12 112.61 112.91 111.56 112.02 0.0M
2024-04-11 113.25 113.52 111.91 113.31 0.0M
2024-04-10 112.27 112.92 112.00 112.40 0.0M
2024-04-09 114.54 114.73 112.95 114.16 0.1M
2024-04-08 113.98 114.34 113.88 114.21 0.0M
2024-04-05 113.02 113.97 112.97 113.54 0.0M
2024-04-04 115.36 115.74 113.30 113.58 0.1M
2024-04-03 112.75 114.22 112.66 114.19 0.0M
2024-04-02 112.91 113.27 112.77 113.08 0.0M
2024-04-01 114.74 114.74 113.58 113.90 0.1M
2024-03-28 114.72 114.76 114.37 114.61 0.0M
2024-03-27 114.08 114.87 113.66 114.86 0.0M
2024-03-26 114.56 114.74 113.90 113.90 0.1M
2024-03-25 114.67 114.83 114.27 114.29 0.0M
2024-03-22 114.73 114.86 114.35 114.62 0.0M
2024-03-21 114.44 115.20 114.24 114.86 0.2M
2024-03-20 112.64 114.57 112.64 114.49 0.0M
2024-03-19 112.12 112.58 111.48 112.56 0.1M
2024-03-18 112.84 112.84 112.16 112.28 0.1M
2024-03-15 111.85 112.35 111.60 111.95 0.0M
2024-03-14 113.37 113.37 111.47 112.05 0.0M
2024-03-13 112.78 113.01 112.54 112.94 0.0M
2024-03-12 111.85 112.55 111.32 112.55 0.0M
2024-03-11 111.77 111.77 110.76 111.42 0.1M
2024-03-08 113.19 113.36 111.75 112.01 0.1M
2024-03-07 111.79 112.73 111.79 112.73 0.0M
2024-03-06 110.53 110.97 110.11 110.63 0.0M
2024-03-05 110.00 110.20 108.95 109.25 0.0M
2024-03-04 109.79 110.57 109.79 110.21 0.0M
2024-03-01 108.86 109.97 108.59 109.74 0.0M
2024-02-29 108.87 109.11 108.19 108.81 0.0M
2024-02-28 107.43 108.50 107.30 107.81 0.0M
2024-02-27 107.80 108.26 107.57 108.02 0.0M
2024-02-26 107.47 107.89 107.36 107.75 0.0M
2024-02-23 107.53 107.96 107.20 107.51 0.0M
2024-02-22 106.69 107.65 106.69 107.32 0.1M
2024-02-21 105.35 105.87 105.00 105.86 0.1M
2024-02-20 105.81 105.81 105.06 105.42 0.0M
2024-02-16 105.87 106.37 105.62 105.81 0.0M
2024-02-15 105.67 105.90 105.19 105.88 0.0M
2024-02-14 103.40 104.73 103.38 104.72 0.0M
2024-02-13 103.25 103.25 101.90 102.53 0.1M
2024-02-12 104.63 105.31 104.53 104.80 0.1M
2024-02-09 103.77 104.73 103.52 104.62 0.0M
2024-02-08 103.41 103.67 103.17 103.51 0.1M
2024-02-07 103.18 103.62 102.81 103.41 0.0M
2024-02-06 101.67 102.38 101.66 102.38 0.0M
2024-02-05 101.87 101.99 100.99 101.67 0.1M
2024-02-02 101.88 102.89 101.68 102.68 0.1M
2024-02-01 100.96 102.66 100.96 102.66 0.1M
2024-01-31 101.61 101.72 100.05 100.05 0.1M
2024-01-30 101.36 101.85 101.34 101.71 0.0M
2024-01-29 100.68 101.76 100.49 101.75 0.1M
2024-01-26 101.35 101.35 100.81 101.10 0.0M
2024-01-25 100.73 100.73 100.34 100.71 0.0M
2024-01-24 101.41 101.45 100.16 100.20 0.0M
2024-01-23 100.48 100.76 99.67 100.28 0.1M
2024-01-22 100.67 101.19 100.15 100.37 0.1M
2024-01-19 99.31 100.03 98.73 100.03 0.0M
2024-01-18 99.33 99.60 98.77 99.44 0.0M
2024-01-17 98.49 98.88 98.28 98.77 0.0M
2024-01-16 100.40 100.76 99.61 99.87 0.0M
2024-01-12 102.07 102.50 101.42 101.50 0.0M
2024-01-11 101.63 102.07 100.66 101.78 0.2M
2024-01-10 101.42 101.86 101.15 101.82 0.1M
2024-01-09 101.14 101.81 101.01 101.60 0.0M
2024-01-08 101.06 102.29 101.06 101.97 0.0M
2024-01-05 100.39 101.45 100.15 100.85 0.0M
2024-01-04 100.80 101.37 100.45 100.94 0.0M
2024-01-03 102.21 102.21 100.53 100.88 0.1M
2024-01-02 103.47 104.06 103.12 103.52 0.1M