First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ États-Unis →
152.25
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 123.80 124.00 123.80 124.00 8.1K
09:31 123.77 123.77 123.77 123.77 0.8K
09:32 123.84 123.84 123.84 123.84 0.6K
09:33 123.93 123.93 123.84 123.92 1.7K
09:35 124.00 124.00 124.00 124.00 0.9K
09:36 123.98 123.99 123.92 123.99 5.0K
09:37 123.89 123.89 123.88 123.88 1.8K
09:40 124.03 124.05 124.00 124.00 3.3K
09:41 123.92 124.08 123.92 124.08 1.6K
09:42 124.01 124.06 124.01 124.03 2.6K
09:44 123.95 123.95 123.95 123.95 0.6K
09:46 123.89 123.89 123.89 123.89 0.8K
09:48 123.80 123.80 123.77 123.77 0.5K
09:50 123.75 123.75 123.75 123.75 0.4K
09:51 123.83 123.83 123.83 123.83 0.1K
09:52 123.90 123.92 123.90 123.92 0.2K
09:53 123.92 123.94 123.92 123.94 0.2K
09:54 123.90 123.90 123.90 123.90 0.1K
09:55 123.84 123.94 123.84 123.94 0.6K
09:56 124.00 124.00 124.00 124.00 0.1K
09:58 123.97 123.98 123.95 123.98 0.4K
09:59 123.96 123.96 123.93 123.93 1.1K
10:00 123.91 123.91 123.91 123.91 0.3K
10:01 123.90 123.90 123.90 123.90 0.5K
10:05 123.85 123.85 123.84 123.84 0.9K
10:11 123.90 123.90 123.90 123.90 0.1K
10:12 123.91 123.91 123.91 123.91 0.2K
10:13 123.89 123.89 123.89 123.89 0.4K
10:17 123.94 123.94 123.94 123.94 0.4K
10:20 123.92 123.92 123.92 123.92 0.4K
10:26 124.05 124.05 124.05 124.05 0.4K
10:28 123.90 123.90 123.90 123.90 0.5K
10:33 123.98 123.98 123.98 123.98 0.3K
10:38 124.00 124.08 124.00 124.08 0.9K
10:39 124.08 124.08 124.08 124.08 0.9K
10:40 124.12 124.12 123.98 123.98 11.6K
10:42 124.15 124.15 124.15 124.15 0.7K
10:43 124.07 124.07 124.07 124.07 14.8K
10:46 124.20 124.20 124.15 124.15 1.0K
10:50 124.14 124.14 124.14 124.14 0.3K
10:51 124.23 124.23 124.21 124.21 0.9K
10:53 124.25 124.27 124.25 124.27 1.6K
10:54 124.17 124.17 124.17 124.17 14.2K
10:55 124.24 124.24 124.17 124.17 9.5K
10:57 124.30 124.30 124.30 124.30 0.1K
10:58 124.30 124.30 124.30 124.30 0.2K
11:04 124.32 124.32 124.32 124.32 0.3K
11:05 124.31 124.31 124.31 124.31 0.3K
11:08 124.35 124.35 124.35 124.35 0.2K
11:09 124.32 124.32 124.32 124.32 1.1K
11:17 124.24 124.24 124.17 124.17 1.3K
11:19 124.30 124.31 124.26 124.26 1.9K
11:20 124.27 124.29 124.27 124.29 0.6K
11:21 124.22 124.23 124.22 124.23 0.6K
11:24 124.24 124.24 124.22 124.22 0.9K
11:26 124.26 124.26 124.26 124.26 1.2K
11:28 124.23 124.23 124.23 124.23 0.5K
11:30 124.28 124.28 124.28 124.28 0.1K
11:33 124.24 124.24 124.18 124.21 0.5K
11:34 124.23 124.23 124.21 124.21 1.7K
11:35 124.23 124.23 124.20 124.20 1.2K
11:36 124.19 124.19 124.19 124.19 1.2K
11:38 124.19 124.21 124.19 124.21 0.7K
11:39 124.22 124.22 124.21 124.21 0.4K
11:40 124.23 124.23 124.20 124.20 0.5K
11:41 124.20 124.21 124.20 124.21 1.1K
11:46 124.20 124.20 124.20 124.20 0.1K
11:47 124.24 124.24 124.24 124.24 0.6K
11:56 124.25 124.25 124.24 124.24 0.6K
11:59 124.24 124.24 124.24 124.24 4.5K
12:01 124.15 124.17 124.15 124.17 2.2K
12:04 124.18 124.18 124.18 124.18 0.2K
12:06 124.19 124.19 124.19 124.19 0.4K
12:11 124.22 124.22 124.22 124.22 0.5K
12:15 124.23 124.23 124.21 124.21 1.5K
12:17 124.19 124.19 124.19 124.19 0.4K
12:20 124.19 124.19 124.19 124.19 0.3K
12:21 124.18 124.18 124.15 124.15 0.8K
12:25 124.12 124.12 124.12 124.12 0.4K
12:26 124.09 124.12 124.08 124.12 10.7K
12:28 124.18 124.18 124.18 124.18 0.4K
12:29 124.21 124.21 124.21 124.21 0.6K
12:32 124.16 124.16 124.16 124.16 0.2K
12:37 124.20 124.20 124.20 124.20 0.1K
12:38 124.17 124.17 124.17 124.17 0.5K
12:41 124.20 124.20 124.20 124.20 0.5K
12:45 124.18 124.18 124.18 124.18 0.4K
12:46 124.19 124.19 124.19 124.19 0.5K
12:52 124.13 124.13 124.13 124.13 0.3K
12:55 124.26 124.26 124.22 124.22 0.9K
13:00 124.26 124.26 124.26 124.26 0.4K
13:03 124.29 124.29 124.29 124.29 0.1K
13:05 124.30 124.30 124.30 124.30 0.2K
13:07 124.22 124.22 124.22 124.22 0.3K
13:10 124.17 124.17 124.17 124.17 0.5K
13:12 124.16 124.16 124.16 124.16 1.0K
13:14 124.14 124.14 124.14 124.14 0.8K
13:17 124.15 124.15 124.09 124.09 0.7K
13:18 124.05 124.05 124.05 124.05 0.5K
13:20 124.04 124.04 124.04 124.04 0.8K
13:21 123.98 123.98 123.98 123.98 0.1K
13:23 123.99 124.08 123.99 124.08 2.2K
13:24 124.01 124.07 124.01 124.07 23.5K
13:25 124.02 124.09 124.02 124.09 1.1K
13:26 124.00 124.00 124.00 124.00 0.7K
13:27 124.04 124.04 124.04 124.04 1.0K
13:29 124.08 124.08 123.95 124.05 1.0K
13:30 124.03 124.03 124.03 124.03 0.4K
13:33 124.02 124.02 124.02 124.02 0.1K
13:34 124.02 124.03 124.00 124.03 1.8K
13:36 124.02 124.05 124.02 124.05 1.0K
13:39 124.05 124.07 124.05 124.07 0.8K
13:46 124.06 124.06 124.06 124.06 0.3K
13:48 124.08 124.08 124.08 124.08 0.2K
13:51 124.11 124.11 124.11 124.11 0.4K
14:01 124.14 124.14 124.14 124.14 0.5K
14:04 124.16 124.16 124.16 124.16 0.5K
14:05 124.18 124.18 124.18 124.18 0.1K
14:06 124.17 124.17 124.17 124.17 0.4K
14:07 124.11 124.11 124.04 124.04 0.7K
14:08 124.02 124.02 124.02 124.02 0.4K
14:10 124.07 124.07 124.06 124.06 1.9K
14:12 124.02 124.02 124.02 124.02 0.7K
14:18 123.90 123.90 123.90 123.90 0.3K
14:22 123.91 123.95 123.91 123.95 0.5K
14:23 123.93 123.93 123.93 123.93 0.2K
14:24 123.93 123.93 123.93 123.93 0.8K
14:27 123.96 123.96 123.96 123.96 0.4K
14:30 123.95 123.95 123.95 123.95 0.5K
14:31 123.95 123.95 123.95 123.95 1.3K
14:32 124.03 124.03 124.03 124.03 0.8K
14:34 124.01 124.01 124.00 124.00 0.2K
14:35 124.01 124.01 124.01 124.01 0.4K
14:37 124.06 124.06 124.06 124.06 0.3K
14:38 124.00 124.00 124.00 124.00 0.9K
14:39 124.04 124.04 124.04 124.04 0.6K
14:41 124.05 124.05 124.05 124.05 0.6K
14:44 124.05 124.05 124.05 124.05 0.1K
14:46 124.11 124.11 124.11 124.11 0.1K
14:47 124.06 124.13 124.06 124.09 1.8K
14:48 124.12 124.12 124.06 124.06 0.7K
14:50 124.12 124.12 124.09 124.09 1.3K
14:52 124.19 124.20 124.13 124.13 0.6K
14:53 124.13 124.13 124.13 124.13 0.4K
14:54 124.17 124.17 124.17 124.17 0.2K
14:55 124.18 124.18 124.18 124.18 0.4K
14:59 124.16 124.16 124.16 124.16 0.9K
15:00 124.11 124.14 124.11 124.13 2.2K
15:01 124.13 124.13 124.13 124.13 1.4K
15:02 124.10 124.10 124.10 124.10 1.3K
15:05 124.10 124.10 124.08 124.08 0.5K
15:07 124.05 124.05 124.05 124.05 0.6K
15:08 124.06 124.06 124.06 124.06 0.7K
15:11 124.04 124.04 124.04 124.04 0.5K
15:13 124.08 124.08 124.08 124.08 0.5K
15:15 124.04 124.04 124.04 124.04 0.6K
15:16 124.07 124.07 124.07 124.07 0.4K
15:17 124.06 124.07 124.06 124.07 0.5K
15:19 124.07 124.07 124.07 124.07 0.9K
15:22 124.08 124.08 124.08 124.08 0.5K
15:24 124.07 124.11 124.07 124.11 1.1K
15:25 124.09 124.09 124.09 124.09 0.2K
15:27 124.06 124.06 124.04 124.04 1.6K
15:28 124.03 124.03 124.03 124.03 0.7K
15:29 124.03 124.03 124.03 124.03 0.5K
15:30 124.00 124.06 124.00 124.01 5.0K
15:31 124.05 124.07 124.05 124.07 0.8K
15:32 124.11 124.11 124.11 124.11 1.0K
15:33 124.12 124.12 124.12 124.12 0.3K
15:35 124.10 124.10 124.09 124.09 0.9K
15:37 124.09 124.09 124.08 124.08 0.7K
15:38 124.10 124.10 124.10 124.10 0.1K
15:39 124.12 124.12 124.12 124.12 0.6K
15:40 124.10 124.11 124.10 124.11 2.9K
15:41 124.11 124.11 124.11 124.11 2.4K
15:42 124.10 124.10 124.07 124.07 1.4K
15:43 124.05 124.05 124.05 124.05 0.7K
15:45 124.04 124.04 124.04 124.04 0.2K
15:46 124.01 124.01 124.01 124.01 1.1K
15:48 124.01 124.01 123.97 123.97 0.5K
15:50 124.05 124.13 123.94 123.99 3.1K
15:51 123.98 123.98 123.98 123.98 0.2K
15:52 124.00 124.00 124.00 124.00 0.4K
15:54 123.98 123.98 123.98 123.98 0.2K
15:55 124.02 124.02 124.02 124.02 0.5K
15:56 124.11 124.11 124.08 124.08 0.6K
15:57 124.05 124.05 124.05 124.05 0.2K
15:58 124.18 124.18 124.18 124.18 0.3K
15:59 124.13 124.13 124.13 124.13 1.2K
16:00 124.20 124.20 124.20 124.20 0.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible