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
09:30 118.64 118.64 118.64 118.64 3.5K
09:31 118.63 118.63 118.63 118.63 0.5K
09:33 118.49 118.49 118.49 118.49 1.7K
09:34 118.40 118.40 118.34 118.34 0.6K
09:35 118.40 118.40 118.35 118.35 0.4K
09:36 118.22 118.25 118.22 118.25 0.3K
09:37 118.07 118.07 118.07 118.07 0.3K
09:38 118.01 118.01 118.01 118.01 0.5K
09:39 118.00 118.00 118.00 118.00 0.4K
09:40 118.09 118.09 117.96 117.95 1.2K
09:41 117.96 117.96 117.83 117.83 1.3K
09:42 117.91 117.92 117.91 117.92 0.3K
09:43 117.80 117.80 117.80 117.80 0.5K
09:44 117.62 117.62 117.62 117.62 1.5K
09:53 117.37 117.41 117.37 117.41 0.7K
09:55 117.38 117.38 117.36 117.36 0.3K
09:57 117.31 117.31 117.31 117.31 0.1K
09:58 117.13 117.21 117.13 117.21 0.9K
10:00 116.95 117.00 116.90 117.00 1.9K
10:01 117.09 117.09 117.06 117.06 0.3K
10:02 116.98 117.00 116.98 117.00 0.5K
10:03 116.95 117.06 116.95 117.06 1.3K
10:04 117.17 117.17 117.17 117.17 0.2K
10:05 117.08 117.08 117.08 117.08 0.3K
10:06 117.10 117.10 117.10 117.10 0.3K
10:08 117.03 117.03 117.03 117.03 0.2K
10:09 116.89 116.89 116.89 116.89 1.3K
10:12 117.09 117.09 117.02 117.02 0.3K
10:13 116.99 116.99 116.97 116.97 0.8K
10:15 116.86 116.86 116.86 116.86 0.2K
10:17 116.86 116.86 116.86 116.86 0.3K
10:19 116.88 116.88 116.88 116.88 0.5K
10:23 117.31 117.31 117.31 117.31 0.4K
10:25 117.17 117.17 117.13 117.13 0.3K
10:27 117.28 117.28 117.28 117.28 0.6K
10:30 117.61 117.61 117.55 117.55 0.8K
10:35 117.32 117.32 117.32 117.32 0.1K
10:37 117.14 117.14 117.14 117.14 0.3K
10:39 117.40 117.40 117.40 117.40 0.2K
10:40 117.24 117.40 117.24 117.40 0.7K
10:42 117.50 117.50 117.41 117.41 0.5K
10:45 117.52 117.52 117.52 117.52 0.5K
10:47 117.47 117.47 117.34 117.34 0.4K
10:50 117.30 117.30 117.29 117.29 0.5K
10:52 117.41 117.41 117.41 117.41 0.2K
10:55 117.36 117.36 117.36 117.36 0.1K
10:56 117.27 117.27 117.27 117.27 0.6K
10:59 117.23 117.23 117.23 117.23 0.9K
11:00 117.37 117.37 117.37 117.37 0.4K
11:01 117.43 117.43 117.43 117.43 0.1K
11:02 117.35 117.35 117.35 117.35 0.3K
11:03 117.28 117.28 117.28 117.28 0.5K
11:04 117.35 117.35 117.35 117.35 0.5K
11:05 117.25 117.27 117.25 117.27 0.8K
11:06 117.31 117.31 117.28 117.28 0.9K
11:08 117.19 117.19 117.19 117.19 1.5K
11:10 117.30 117.30 117.30 117.30 0.2K
11:12 117.19 117.19 117.03 117.15 0.6K
11:14 117.17 117.18 117.17 117.18 0.5K
11:17 117.20 117.20 117.20 117.20 0.2K
11:19 117.19 117.19 117.18 117.18 0.8K
11:22 117.36 117.40 117.36 117.40 0.5K
11:27 117.21 117.25 117.21 117.25 0.4K
11:28 117.15 117.15 117.15 117.15 0.3K
11:29 117.14 117.14 117.14 117.14 0.1K
11:30 117.12 117.12 117.12 117.12 0.4K
11:31 117.18 117.18 117.18 117.18 0.1K
11:32 117.21 117.21 117.21 117.21 0.2K
11:33 117.17 117.17 117.17 117.17 0.1K
11:34 117.19 117.19 117.12 117.12 0.4K
11:35 117.08 117.08 117.08 117.08 0.1K
11:36 117.08 117.08 117.03 117.03 0.4K
11:38 117.05 117.05 117.05 117.05 0.6K
11:39 117.03 117.03 117.03 117.03 0.3K
11:41 116.96 117.01 116.96 117.01 0.5K
11:45 117.07 117.07 117.07 117.07 0.1K
11:46 116.95 116.96 116.95 116.96 6.2K
11:48 117.17 117.17 117.17 117.17 0.1K
11:49 117.14 117.14 117.14 117.14 0.4K
11:51 117.29 117.29 117.29 117.29 0.1K
11:53 117.26 117.30 117.26 117.30 0.6K
11:54 117.24 117.24 117.24 117.24 0.6K
12:03 117.23 117.23 117.23 117.23 0.4K
12:06 117.41 117.41 117.41 117.41 0.2K
12:07 117.43 117.43 117.43 117.43 0.1K
12:09 117.41 117.41 117.41 117.41 0.2K
12:10 117.43 117.43 117.43 117.43 0.1K
12:12 117.48 117.48 117.43 117.43 0.5K
12:15 117.41 117.46 117.41 117.46 4.1K
12:16 117.50 117.50 117.50 117.50 0.1K
12:18 117.56 117.56 117.56 117.56 0.2K
12:20 117.51 117.51 117.51 117.51 0.1K
12:22 117.51 117.51 117.50 117.50 0.3K
12:24 117.49 117.49 117.49 117.49 0.2K
12:26 117.48 117.48 117.46 117.46 0.6K
12:27 117.43 117.43 117.43 117.43 0.1K
12:29 117.39 117.39 117.39 117.39 0.2K
12:32 117.40 117.40 117.40 117.40 0.2K
12:34 117.32 117.32 117.32 117.32 0.1K
12:35 117.45 117.45 117.45 117.45 0.2K
12:36 117.41 117.41 117.41 117.41 0.2K
12:37 117.33 117.33 117.33 117.33 0.2K
12:39 117.38 117.38 117.38 117.38 0.6K
12:42 117.44 117.52 117.44 117.50 2.0K
12:43 117.49 117.49 117.49 117.49 0.5K
12:44 117.45 117.45 117.45 117.45 0.2K
12:46 117.23 117.23 117.23 117.23 0.2K
12:49 117.23 117.23 117.23 117.23 0.1K
12:51 117.18 117.18 117.18 117.18 0.1K
12:52 117.29 117.29 117.29 117.28 0.2K
12:54 117.05 117.06 117.05 117.06 2.1K
12:56 116.91 116.91 116.91 116.91 0.1K
12:57 116.87 116.87 116.87 116.87 0.1K
12:58 116.93 116.93 116.93 116.93 0.2K
12:59 116.88 116.92 116.88 116.92 0.3K
13:01 116.88 116.88 116.86 116.86 0.5K
13:02 116.86 116.86 116.86 116.86 0.1K
13:03 116.86 116.86 116.86 116.86 0.1K
13:04 116.81 116.81 116.81 116.81 0.2K
13:06 116.63 116.63 116.63 116.63 0.1K
13:07 116.55 116.55 116.55 116.55 0.2K
13:08 116.58 116.58 116.58 116.58 0.2K
13:11 116.51 116.57 116.51 116.57 0.5K
13:13 116.44 116.44 116.44 116.44 0.3K
13:15 116.48 116.50 116.48 116.50 0.5K
13:16 116.46 116.46 116.46 116.46 0.6K
13:24 116.62 116.62 116.62 116.62 0.2K
13:25 116.50 116.50 116.48 116.48 0.9K
13:26 116.46 116.52 116.45 116.45 0.6K
13:27 116.40 116.40 116.40 116.40 0.3K
13:30 116.20 116.20 116.20 116.20 0.2K
13:32 116.09 116.09 116.09 116.09 0.7K
13:33 116.02 116.02 116.02 116.02 0.2K
13:35 116.22 116.24 116.22 116.24 1.0K
13:36 116.18 116.18 116.18 116.18 0.1K
13:37 116.20 116.20 116.20 116.20 0.8K
13:38 116.18 116.18 116.18 116.18 0.3K
13:40 116.10 116.10 116.10 116.10 0.2K
13:41 116.22 116.22 116.17 116.17 1.2K
13:42 116.28 116.28 116.28 116.28 0.3K
13:44 116.21 116.21 116.21 116.21 0.2K
13:46 116.19 116.19 116.16 116.16 1.0K
13:47 116.09 116.09 116.09 116.09 0.1K
13:48 116.33 116.64 116.33 116.47 5.8K
13:49 116.34 116.34 116.34 116.34 0.2K
13:50 116.41 116.41 116.40 116.41 0.6K
13:53 116.40 116.40 116.40 116.40 0.1K
13:54 116.30 116.30 116.30 116.30 0.1K
13:55 116.25 116.34 116.25 116.34 0.6K
13:59 116.39 116.39 116.39 116.39 0.6K
14:04 116.53 116.53 116.53 116.53 0.3K
14:05 116.50 116.50 116.50 116.50 0.5K
14:07 116.48 116.51 116.48 116.51 0.8K
14:09 116.56 116.56 116.56 116.56 0.4K
14:12 116.55 116.55 116.55 116.55 0.3K
14:14 116.52 116.52 116.52 116.52 0.9K
14:16 116.32 116.32 116.32 116.32 0.2K
14:19 116.28 116.28 116.28 116.28 0.3K
14:21 116.43 116.43 116.43 116.43 0.6K
14:25 116.30 116.30 116.30 116.30 0.2K
14:26 116.31 116.31 116.26 116.26 2.5K
14:29 116.24 116.24 116.24 116.24 0.3K
14:31 116.39 116.39 116.39 116.39 0.1K
14:32 116.48 116.48 116.48 116.48 0.3K
14:34 116.40 116.45 116.40 116.45 0.4K
14:35 116.42 116.42 116.42 116.42 0.4K
14:39 116.32 116.33 116.32 116.33 0.4K
14:41 116.49 116.52 116.49 116.52 0.4K
14:43 116.53 116.53 116.40 116.40 1.0K
14:48 116.25 116.25 116.25 116.25 0.2K
14:51 116.17 116.17 116.06 116.06 0.7K
14:52 116.06 116.06 116.06 116.06 0.8K
14:56 115.93 115.93 115.93 115.93 0.1K
14:57 115.68 115.68 115.68 115.68 0.6K
14:58 115.65 115.65 115.65 115.65 0.3K
15:00 115.52 115.52 115.52 115.52 0.5K
15:02 115.23 115.23 115.23 115.23 1.0K
15:03 115.20 115.20 115.11 115.11 2.9K
15:04 115.21 115.21 115.21 115.21 0.4K
15:06 115.21 115.21 115.21 115.21 0.3K
15:07 115.23 115.23 115.23 115.23 0.5K
15:10 115.00 115.00 115.00 115.00 3.3K
15:14 114.98 114.98 114.98 114.97 0.3K
15:15 114.98 114.99 114.98 114.98 2.3K
15:16 115.02 115.08 115.00 115.03 2.9K
15:18 114.91 114.91 114.91 114.91 0.7K
15:19 114.83 114.97 114.83 114.97 1.5K
15:23 114.76 114.76 114.76 114.76 0.6K
15:24 114.73 114.73 114.70 114.70 1.8K
15:25 114.71 114.75 114.71 114.74 0.5K
15:27 114.71 114.71 114.71 114.71 0.1K
15:28 114.62 114.62 114.62 114.62 3.6K
15:29 114.62 114.68 114.62 114.68 0.6K
15:30 114.71 114.78 114.71 114.78 1.3K
15:31 114.82 114.82 114.82 114.82 0.3K
15:32 114.90 114.90 114.80 114.80 1.6K
15:33 114.82 114.82 114.76 114.76 0.4K
15:34 114.75 114.75 114.75 114.75 0.7K
15:36 114.70 114.70 114.70 114.70 0.7K
15:40 114.57 114.57 114.57 114.57 0.2K
15:41 114.53 114.58 114.51 114.51 1.4K
15:42 114.50 114.50 114.41 114.41 1.8K
15:44 114.41 114.44 114.41 114.44 0.7K
15:45 114.50 114.50 114.50 114.50 0.3K
15:46 114.71 114.71 114.71 114.71 0.2K
15:47 114.76 114.78 114.76 114.76 3.4K
15:48 114.79 114.79 114.74 114.74 1.6K
15:50 114.76 114.79 114.76 114.79 1.3K
15:51 114.77 114.77 114.77 114.77 0.3K
15:52 114.84 114.84 114.84 114.84 0.4K
15:53 114.87 114.87 114.87 114.87 0.6K
15:56 115.00 115.00 115.00 115.00 1.3K
15:57 115.01 115.01 115.00 115.00 1.8K
15:58 115.02 115.03 115.00 115.03 1.2K
15:59 115.07 115.14 115.07 115.14 1.6K
16:00 115.15 115.15 115.15 115.15 3.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible