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
09:30 124.01 124.01 124.01 124.01 3.1K
09:31 123.78 123.78 123.78 123.78 0.3K
09:32 123.72 123.91 123.72 123.83 1.4K
09:36 123.74 123.74 123.74 123.74 0.6K
09:37 123.82 123.82 123.82 123.82 0.5K
09:38 123.92 123.92 123.92 123.92 0.6K
09:39 123.95 123.95 123.95 123.95 0.4K
09:40 123.83 123.92 123.83 123.92 0.4K
09:41 123.89 123.89 123.89 123.89 0.1K
09:42 123.96 123.96 123.96 123.96 0.1K
09:43 123.86 123.86 123.86 123.86 0.2K
09:44 123.82 123.86 123.82 123.86 0.3K
09:46 123.86 123.86 123.86 123.86 0.4K
09:48 123.85 123.89 123.82 123.82 1.4K
09:50 123.79 123.79 123.79 123.79 0.1K
09:51 123.80 123.80 123.80 123.80 0.2K
09:52 123.88 123.88 123.84 123.84 0.4K
09:53 123.93 123.93 123.93 123.93 0.3K
09:54 123.93 124.00 123.93 124.00 0.3K
09:56 124.03 124.03 124.03 124.03 0.2K
09:57 123.99 124.02 123.99 124.01 1.1K
09:58 123.93 123.93 123.93 123.93 0.1K
09:59 123.95 123.95 123.95 123.95 0.1K
10:00 123.92 124.01 123.92 124.01 0.5K
10:01 124.03 124.07 124.02 124.07 0.6K
10:02 124.00 124.00 124.00 124.00 0.2K
10:03 124.08 124.08 124.04 124.07 0.6K
10:04 124.06 124.06 124.06 124.06 1.1K
10:05 123.97 123.97 123.96 123.96 0.2K
10:06 124.01 124.08 124.01 124.03 0.4K
10:07 124.06 124.06 124.06 124.06 0.1K
10:08 124.12 124.12 124.07 124.07 0.2K
10:09 124.01 124.01 124.01 124.01 0.1K
10:10 124.01 124.01 124.01 124.01 0.1K
10:11 124.03 124.03 124.03 124.03 0.1K
10:12 123.96 123.96 123.96 123.96 0.3K
10:13 124.02 124.02 124.02 124.02 0.1K
10:14 124.02 124.02 124.02 124.02 0.1K
10:15 123.95 124.00 123.95 124.00 0.4K
10:16 124.00 124.09 124.00 124.09 0.7K
10:17 124.05 124.05 124.05 124.05 0.1K
10:18 124.10 124.13 124.10 124.13 0.4K
10:19 124.10 124.10 124.10 124.10 0.1K
10:20 124.11 124.11 124.11 124.11 0.6K
10:22 124.11 124.11 124.11 124.11 0.2K
10:24 124.16 124.16 124.16 124.16 0.2K
10:25 124.15 124.16 124.15 124.16 0.3K
10:26 124.16 124.16 124.16 124.16 0.1K
10:27 124.12 124.12 124.12 124.12 0.4K
10:29 124.13 124.13 124.13 124.13 0.1K
10:30 124.11 124.11 124.07 124.07 0.3K
10:31 124.15 124.16 124.15 124.16 0.2K
10:32 124.20 124.20 124.20 124.20 0.2K
10:33 124.15 124.15 124.15 124.15 0.4K
10:34 124.18 124.18 124.18 124.18 0.2K
10:35 124.25 124.25 124.25 124.25 0.2K
10:36 124.26 124.26 124.19 124.19 0.3K
10:37 124.20 124.21 124.20 124.21 0.3K
10:38 124.16 124.16 124.16 124.16 0.1K
10:39 124.11 124.11 124.10 124.10 0.4K
10:40 124.02 124.02 124.02 124.02 0.2K
10:41 124.01 124.01 123.96 124.01 1.2K
10:42 123.94 123.96 123.94 123.96 0.2K
10:44 123.96 123.96 123.96 123.96 0.1K
10:45 123.99 123.99 123.99 123.99 0.3K
10:46 123.92 123.92 123.92 123.92 0.1K
10:47 123.86 123.92 123.86 123.92 0.2K
10:48 123.80 123.80 123.80 123.80 0.2K
10:49 123.88 123.89 123.88 123.89 0.4K
10:50 123.85 123.91 123.85 123.91 0.5K
10:51 123.89 123.89 123.78 123.78 0.6K
10:55 123.81 123.81 123.81 123.81 0.1K
10:56 123.73 123.73 123.69 123.69 0.3K
10:57 123.71 123.71 123.71 123.70 0.3K
10:59 123.78 123.78 123.72 123.74 0.5K
11:00 123.77 123.77 123.77 123.77 0.1K
11:01 123.74 123.80 123.74 123.80 0.9K
11:02 123.85 123.85 123.85 123.85 0.2K
11:03 123.81 123.81 123.81 123.81 0.8K
11:04 123.87 123.87 123.83 123.83 0.4K
11:05 123.79 123.82 123.79 123.82 0.5K
11:06 123.81 123.82 123.81 123.82 0.3K
11:07 123.83 123.83 123.83 123.83 0.2K
11:08 123.82 123.88 123.82 123.88 0.2K
11:09 123.87 123.88 123.87 123.88 0.9K
11:10 123.91 123.91 123.91 123.91 0.1K
11:11 123.92 123.92 123.92 123.92 0.4K
11:12 123.99 123.99 123.99 123.99 0.1K
11:13 123.93 123.93 123.93 123.93 0.2K
11:14 123.93 123.94 123.93 123.94 0.5K
11:17 123.89 123.89 123.83 123.83 0.4K
11:18 123.84 123.89 123.84 123.89 0.6K
11:19 123.85 123.91 123.85 123.91 0.3K
11:21 123.81 123.81 123.81 123.81 0.7K
11:22 123.85 123.93 123.85 123.93 0.7K
11:23 123.94 123.94 123.94 123.94 0.1K
11:24 123.91 123.97 123.91 123.97 0.5K
11:26 123.96 124.00 123.96 124.00 1.3K
11:27 123.98 124.01 123.98 124.01 0.3K
11:28 123.95 123.96 123.95 123.96 1.3K
11:30 124.02 124.02 124.02 124.02 0.2K
11:31 123.97 123.97 123.97 123.97 0.5K
11:32 124.00 124.00 124.00 124.00 0.1K
11:33 124.02 124.02 124.02 124.02 0.2K
11:34 124.03 124.03 124.03 124.03 0.3K
11:36 124.06 124.06 124.03 124.03 0.3K
11:37 124.05 124.05 123.98 123.98 0.2K
11:38 124.01 124.01 124.01 124.01 0.1K
11:39 123.96 124.00 123.95 123.95 0.4K
11:41 123.97 124.02 123.96 123.96 0.4K
11:42 124.04 124.05 123.99 124.05 0.5K
11:43 124.05 124.05 124.05 124.05 0.1K
11:44 124.04 124.04 124.04 124.04 0.4K
11:45 124.03 124.03 124.00 124.00 0.2K
11:47 123.99 123.99 123.99 123.99 0.5K
11:48 123.98 123.98 123.98 123.98 0.2K
11:49 123.92 123.92 123.92 123.92 1.1K
11:50 123.96 123.96 123.96 123.96 0.3K
11:53 123.94 123.95 123.94 123.95 0.6K
11:56 123.97 123.97 123.83 123.83 0.7K
11:57 123.93 123.93 123.93 123.93 0.1K
11:58 123.94 123.94 123.94 123.94 0.5K
11:59 123.87 123.90 123.87 123.90 0.3K
12:01 123.95 123.95 123.95 123.95 0.1K
12:02 123.95 123.95 123.95 123.95 0.1K
12:03 123.94 123.94 123.94 123.94 0.2K
12:05 123.90 123.90 123.85 123.85 1.4K
12:06 123.91 123.92 123.91 123.92 1.0K
12:08 123.94 123.94 123.94 123.94 0.5K
12:10 123.94 123.94 123.94 123.94 0.3K
12:11 123.95 123.97 123.95 123.97 0.2K
12:12 123.96 123.96 123.96 123.96 0.2K
12:14 123.93 123.95 123.93 123.95 1.1K
12:15 123.94 123.94 123.94 123.94 1.2K
12:16 123.93 123.93 123.93 123.93 0.3K
12:17 123.93 123.94 123.93 123.94 0.3K
12:19 123.93 123.93 123.93 123.93 0.4K
12:20 123.95 123.95 123.95 123.95 0.3K
12:21 123.90 123.90 123.86 123.86 1.5K
12:22 123.88 123.88 123.88 123.88 2.8K
12:23 123.85 123.85 123.85 123.85 0.2K
12:24 123.84 123.89 123.84 123.89 0.4K
12:26 123.86 123.86 123.83 123.83 0.5K
12:28 123.81 123.85 123.81 123.85 0.6K
12:29 123.81 123.86 123.81 123.85 0.5K
12:30 123.84 123.84 123.81 123.81 0.3K
12:31 123.84 123.84 123.80 123.80 0.4K
12:32 123.78 123.84 123.78 123.84 0.3K
12:33 123.79 123.84 123.79 123.84 1.1K
12:34 123.82 123.82 123.82 123.82 0.2K
12:35 123.82 123.82 123.82 123.82 1.1K
12:36 123.86 123.89 123.86 123.87 1.2K
12:39 123.91 123.91 123.91 123.91 0.2K
12:41 123.88 123.88 123.88 123.88 0.4K
12:42 123.84 123.84 123.84 123.84 0.2K
12:43 123.84 123.87 123.84 123.87 0.5K
12:44 123.87 123.87 123.87 123.87 0.2K
12:45 123.87 123.87 123.87 123.87 0.4K
12:47 123.88 123.89 123.88 123.89 1.2K
12:49 123.89 123.89 123.89 123.89 0.4K
12:50 123.89 123.89 123.89 123.89 0.5K
12:51 123.92 123.92 123.89 123.89 0.8K
12:53 123.98 123.98 123.95 123.95 0.7K
12:55 123.98 123.98 123.98 123.98 0.2K
12:56 123.97 123.97 123.97 123.97 0.3K
12:57 123.96 124.01 123.96 123.96 0.3K
12:58 123.93 123.93 123.93 123.93 0.4K
13:00 123.96 123.96 123.96 123.96 0.2K
13:01 123.96 123.96 123.96 123.96 0.1K
13:02 123.91 123.91 123.90 123.90 0.8K
13:05 123.85 123.85 123.85 123.85 0.5K
13:07 123.76 123.76 123.76 123.76 0.2K
13:08 123.84 123.84 123.84 123.84 0.3K
13:10 123.81 123.81 123.81 123.81 0.3K
13:11 123.76 123.76 123.76 123.76 0.4K
13:12 123.74 123.74 123.74 123.74 0.1K
13:14 123.80 123.80 123.80 123.80 0.6K
13:15 123.89 123.89 123.84 123.84 0.4K
13:16 123.90 123.90 123.86 123.86 0.3K
13:17 123.85 123.93 123.85 123.93 0.4K
13:18 123.94 123.94 123.94 123.94 0.1K
13:19 123.97 123.97 123.91 123.96 1.6K
13:20 123.86 123.86 123.86 123.86 2.0K
13:24 123.95 123.95 123.90 123.90 0.9K
13:28 123.93 123.93 123.93 123.93 0.1K
13:29 123.93 123.93 123.93 123.93 0.2K
13:31 123.96 123.96 123.96 123.96 0.2K
13:32 123.89 123.89 123.89 123.89 0.4K
13:33 123.95 123.95 123.95 123.95 0.6K
13:34 124.02 124.02 124.02 124.02 0.1K
13:35 124.03 124.03 124.03 124.03 0.2K
13:40 124.04 124.04 124.04 124.04 0.8K
13:43 124.03 124.03 124.03 124.03 0.1K
13:44 124.01 124.02 124.01 124.02 0.6K
13:45 124.03 124.03 124.03 124.03 0.1K
13:46 123.96 123.97 123.96 123.97 0.7K
13:47 123.99 123.99 123.99 123.99 1.1K
13:48 123.95 123.95 123.95 123.95 0.2K
13:49 123.95 123.95 123.95 123.95 0.3K
13:52 123.99 124.01 123.96 123.96 0.6K
13:53 123.94 123.94 123.94 123.94 0.3K
13:54 123.97 123.97 123.97 123.97 0.2K
13:56 123.98 123.98 123.98 123.98 0.6K
13:57 123.99 123.99 123.99 123.99 0.2K
13:58 124.03 124.03 123.99 123.99 0.8K
13:59 123.96 123.96 123.96 123.96 0.3K
14:00 123.97 123.97 123.97 123.97 0.2K
14:01 124.01 124.01 124.01 124.01 0.2K
14:02 124.02 124.02 124.02 124.02 0.2K
14:03 123.98 123.98 123.98 123.98 0.2K
14:04 124.00 124.00 123.96 123.96 0.4K
14:05 123.97 123.99 123.97 123.97 0.3K
14:06 123.99 123.99 123.99 123.99 0.4K
14:07 123.99 123.99 123.99 123.99 0.3K
14:08 124.03 124.08 124.03 124.06 0.7K
14:10 124.02 124.02 124.02 124.02 0.2K
14:11 124.05 124.05 124.01 124.01 0.5K
14:12 124.04 124.04 124.04 124.04 0.5K
14:14 124.09 124.19 124.09 124.19 1.0K
14:15 124.18 124.18 124.12 124.12 1.2K
14:16 124.28 124.28 124.28 124.28 0.2K
14:17 124.26 124.26 124.26 124.26 0.1K
14:18 124.21 124.21 124.21 124.21 0.1K
14:19 124.26 124.26 124.26 124.26 0.2K
14:20 124.30 124.30 124.22 124.22 0.5K
14:21 124.31 124.31 124.31 124.31 0.1K
14:22 124.30 124.30 124.30 124.30 0.1K
14:23 124.32 124.32 124.26 124.26 0.2K
14:24 124.28 124.31 124.28 124.31 0.8K
14:28 124.22 124.29 124.22 124.29 1.1K
14:30 124.27 124.27 124.18 124.18 0.4K
14:31 124.22 124.22 124.22 124.22 0.5K
14:32 124.18 124.26 124.18 124.26 0.6K
14:33 124.26 124.26 124.26 124.26 0.2K
14:35 124.23 124.27 124.23 124.24 0.3K
14:36 124.22 124.26 124.17 124.26 0.4K
14:38 124.27 124.27 124.27 124.27 0.1K
14:39 124.24 124.24 124.24 124.24 0.3K
14:40 124.33 124.33 124.33 124.33 0.2K
14:41 124.24 124.24 124.24 124.24 0.8K
14:43 124.26 124.27 124.26 124.27 0.3K
14:45 124.28 124.28 124.28 124.28 0.5K
14:46 124.25 124.25 124.25 124.25 0.3K
14:47 124.25 124.25 124.24 124.24 0.3K
14:48 124.18 124.22 124.18 124.22 0.3K
14:49 124.26 124.26 124.26 124.26 1.4K
14:51 124.23 124.23 124.23 124.23 0.6K
14:55 124.25 124.25 124.25 124.25 0.5K
14:56 124.24 124.24 124.24 124.24 0.4K
14:57 124.19 124.23 124.19 124.23 0.4K
14:58 124.20 124.26 124.20 124.26 0.2K
14:59 124.21 124.22 124.21 124.22 0.3K
15:00 124.18 124.18 124.18 124.18 0.7K
15:02 124.21 124.21 124.21 124.21 0.2K
15:03 124.20 124.20 124.14 124.14 0.8K
15:04 124.18 124.18 124.18 124.18 0.4K
15:05 124.17 124.17 124.15 124.15 0.3K
15:07 124.15 124.19 124.15 124.15 1.0K
15:08 124.13 124.13 124.13 124.13 0.1K
15:09 124.09 124.09 124.09 124.09 0.9K
15:10 124.15 124.15 124.08 124.08 0.2K
15:11 124.13 124.13 124.13 124.13 0.1K
15:12 124.15 124.15 124.15 124.15 0.4K
15:14 124.17 124.17 124.17 124.17 0.2K
15:15 124.18 124.19 124.18 124.19 0.3K
15:16 124.13 124.22 124.13 124.22 1.4K
15:17 124.22 124.22 124.22 124.22 0.1K
15:18 124.22 124.22 124.22 124.22 0.4K
15:20 124.15 124.15 124.15 124.15 0.4K
15:21 124.18 124.18 124.18 124.18 0.1K
15:22 124.13 124.13 124.11 124.11 2.2K
15:23 124.13 124.13 124.13 124.13 0.2K
15:24 124.13 124.13 124.13 124.13 0.1K
15:26 124.20 124.20 124.20 124.20 1.0K
15:28 123.98 123.98 123.98 123.98 0.5K
15:29 123.95 123.95 123.95 123.95 0.3K
15:30 124.06 124.06 124.02 124.02 0.5K
15:31 124.06 124.06 124.03 124.03 0.9K
15:34 124.11 124.11 124.11 124.11 0.1K
15:35 124.10 124.10 124.10 124.10 0.5K
15:36 124.11 124.17 124.11 124.17 0.6K
15:37 124.10 124.10 124.10 124.10 0.3K
15:38 124.10 124.10 124.10 124.10 0.2K
15:39 124.11 124.11 124.11 124.11 0.1K
15:40 124.01 124.01 124.01 124.01 0.5K
15:43 124.11 124.11 124.11 124.11 0.8K
15:45 124.05 124.05 124.05 124.05 0.3K
15:46 124.11 124.11 124.04 124.04 1.0K
15:47 124.14 124.14 124.14 124.14 0.5K
15:48 124.09 124.09 124.05 124.05 0.7K
15:55 124.20 124.20 124.15 124.15 0.6K
15:59 124.19 124.20 124.17 124.19 2.2K
16:00 124.10 124.10 124.10 124.10 0.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible