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
09:30 115.92 115.92 115.92 115.92 2.8K
09:31 116.33 116.33 116.33 116.33 0.4K
09:33 115.92 115.92 115.88 115.88 1.8K
09:34 115.88 115.88 115.88 115.88 0.3K
09:35 115.85 115.85 115.85 115.85 1.0K
09:39 115.73 115.73 115.73 115.73 0.4K
09:40 116.13 116.13 116.13 116.13 0.8K
09:43 116.31 116.31 116.31 116.31 0.2K
09:44 116.19 116.19 116.19 116.19 0.6K
09:45 116.12 116.12 116.12 116.12 0.4K
09:46 116.15 116.15 116.15 116.15 0.4K
09:48 115.97 116.01 115.97 116.01 24.2K
09:49 115.91 115.91 115.91 115.91 0.5K
09:50 115.89 115.89 115.89 115.89 0.5K
09:51 116.12 116.12 116.12 116.12 1.0K
09:52 116.10 116.12 116.10 116.12 15.1K
09:53 116.12 116.12 116.02 116.02 0.8K
09:56 115.99 115.99 115.99 115.99 0.5K
09:58 115.94 115.94 115.94 115.94 0.5K
10:00 116.08 116.51 116.08 116.51 2.1K
10:02 116.27 116.27 116.27 116.27 0.9K
10:04 116.43 116.43 116.41 116.41 0.8K
10:05 116.40 116.40 116.40 116.40 0.3K
10:06 116.50 116.50 116.50 116.50 0.5K
10:10 116.38 116.38 116.38 116.38 0.2K
10:11 116.34 116.34 116.31 116.31 0.6K
10:12 116.37 116.37 116.37 116.37 0.7K
10:13 116.23 116.23 116.23 116.23 0.1K
10:14 116.17 116.17 116.13 116.13 0.4K
10:15 116.21 116.21 116.19 116.19 0.7K
10:16 116.13 116.13 116.07 116.07 1.3K
10:17 116.11 116.11 116.11 116.11 0.2K
10:18 116.09 116.09 116.09 116.09 0.7K
10:20 115.94 115.94 115.94 115.94 0.2K
10:23 116.16 116.20 116.16 116.20 0.8K
10:24 116.09 116.09 116.09 116.09 0.1K
10:25 116.00 116.00 116.00 116.00 0.1K
10:26 116.11 116.11 116.11 116.11 0.8K
10:32 116.22 116.22 116.22 116.22 0.3K
10:33 116.30 116.30 116.30 116.30 0.4K
10:34 116.25 116.25 116.24 116.24 0.7K
10:37 116.27 116.27 116.27 116.27 0.4K
10:40 116.44 116.44 116.44 116.44 0.7K
10:42 116.40 116.40 116.33 116.33 1.1K
10:45 116.53 116.53 116.50 116.50 0.3K
10:46 116.45 116.50 116.45 116.50 1.0K
10:48 116.48 116.48 116.48 116.48 0.8K
10:50 116.22 116.22 116.22 116.22 0.9K
10:53 116.49 116.49 116.49 116.49 0.1K
10:54 116.48 116.48 116.48 116.48 0.4K
10:55 116.49 116.57 116.49 116.57 1.0K
11:02 116.26 116.26 116.26 116.26 0.4K
11:05 116.27 116.27 116.27 116.27 0.1K
11:07 116.29 116.29 116.29 116.29 0.1K
11:08 116.34 116.34 116.34 116.34 0.5K
11:09 116.32 116.32 116.32 116.32 0.4K
11:11 115.97 115.97 115.97 115.97 0.2K
11:13 116.14 116.14 116.14 116.14 0.5K
11:16 116.14 116.14 116.14 116.14 0.1K
11:17 116.09 116.09 116.09 116.09 0.4K
11:21 115.98 115.98 115.98 115.98 0.5K
11:23 116.02 116.02 116.02 116.02 0.3K
11:25 116.05 116.05 116.05 116.05 0.2K
11:27 115.93 115.93 115.92 115.92 0.5K
11:28 115.93 115.93 115.93 115.93 0.7K
11:33 115.76 115.76 115.76 115.76 0.7K
11:37 116.00 116.00 116.00 116.00 0.2K
11:38 116.05 116.05 116.05 116.05 0.1K
11:39 115.94 115.94 115.94 115.94 0.3K
11:41 115.80 115.80 115.80 115.80 0.1K
11:42 115.80 115.80 115.78 115.78 1.0K
11:44 115.81 115.81 115.81 115.81 0.6K
11:45 115.75 115.75 115.75 115.75 0.4K
11:48 115.90 115.90 115.90 115.90 0.3K
11:49 115.88 115.88 115.88 115.88 0.2K
11:50 115.78 115.78 115.71 115.71 0.5K
11:54 115.84 115.84 115.84 115.84 0.3K
11:55 115.85 115.85 115.85 115.85 0.2K
11:56 115.85 115.85 115.85 115.85 0.5K
11:57 115.84 116.15 115.79 116.15 1.9K
11:58 116.28 116.28 116.28 116.28 1.1K
11:59 116.26 116.26 116.26 116.26 1.8K
12:00 116.39 116.39 116.39 116.39 0.1K
12:01 116.31 116.31 116.31 116.31 0.9K
12:02 116.15 116.15 116.15 116.15 0.5K
12:04 116.07 116.11 116.07 116.11 2.3K
12:05 116.13 116.13 116.13 116.13 0.1K
12:06 116.17 116.17 116.17 116.17 0.2K
12:07 116.12 116.12 116.12 116.12 0.8K
12:09 116.10 116.10 116.10 116.10 1.0K
12:11 116.12 116.12 116.12 116.12 0.2K
12:12 116.13 116.13 116.13 116.13 0.5K
12:13 116.24 116.24 116.19 116.19 1.7K
12:18 116.20 116.24 116.20 116.24 0.4K
12:21 116.27 116.27 116.27 116.27 0.9K
12:23 116.31 116.31 116.31 116.31 0.2K
12:25 116.37 116.37 116.37 116.37 0.5K
12:27 116.30 116.30 116.30 116.30 0.1K
12:28 116.32 116.32 116.32 116.32 1.4K
12:32 116.39 116.39 116.39 116.39 0.1K
12:33 116.40 116.40 116.40 116.40 0.4K
12:35 116.49 116.49 116.36 116.44 2.2K
12:39 116.45 116.45 116.45 116.45 0.2K
12:40 116.52 116.52 116.50 116.50 0.9K
12:41 116.50 116.50 116.46 116.46 0.3K
12:43 116.46 116.46 116.43 116.43 0.2K
12:44 116.42 116.42 116.42 116.42 0.1K
12:45 116.44 116.44 116.38 116.38 0.3K
12:46 116.33 116.33 116.27 116.27 0.4K
12:47 116.23 116.23 116.23 116.23 0.1K
12:48 116.38 116.38 116.34 116.34 1.1K
12:50 116.44 116.44 116.44 116.44 0.3K
12:51 116.61 116.61 116.61 116.61 0.2K
12:52 116.55 116.55 116.55 116.55 0.2K
12:55 116.56 116.56 116.56 116.56 0.2K
12:57 116.52 116.52 116.52 116.52 0.1K
12:58 116.59 116.60 116.59 116.60 1.7K
13:00 116.74 116.74 116.74 116.74 0.7K
13:01 116.70 116.70 116.70 116.70 0.6K
13:05 116.69 116.69 116.69 116.69 0.4K
13:06 116.72 116.72 116.72 116.72 0.3K
13:07 116.67 116.67 116.67 116.67 1.3K
13:08 116.27 116.27 116.27 116.27 0.7K
13:09 116.10 116.10 116.10 116.10 0.3K
13:10 116.10 116.10 116.10 116.10 0.3K
13:11 116.16 116.16 116.13 116.13 0.4K
13:12 116.28 116.28 116.28 116.28 0.5K
13:13 116.33 116.33 116.33 116.33 0.3K
13:15 116.40 116.40 116.40 116.40 1.6K
13:21 116.39 116.39 116.32 116.32 0.7K
13:23 116.45 116.45 116.35 116.35 0.3K
13:26 116.22 116.22 116.22 116.22 0.4K
13:27 116.37 116.37 116.37 116.37 0.2K
13:28 116.33 116.42 116.29 116.42 0.4K
13:30 116.23 116.23 116.23 116.23 0.3K
13:32 116.18 116.18 116.18 116.18 0.1K
13:33 116.11 116.32 116.11 116.32 1.7K
13:36 116.30 116.30 116.30 116.30 0.2K
13:37 116.22 116.22 116.22 116.22 0.4K
13:39 116.27 116.27 116.27 116.27 0.6K
13:41 116.23 116.23 116.23 116.23 0.3K
13:44 116.18 116.18 116.18 116.18 0.1K
13:46 116.24 116.31 116.24 116.31 0.8K
13:47 116.33 116.33 116.33 116.33 0.6K
13:48 116.49 116.49 116.49 116.49 0.3K
13:49 116.58 116.58 116.58 116.58 0.3K
13:51 116.47 116.47 116.46 116.46 0.3K
13:53 116.47 116.47 116.47 116.47 0.2K
13:55 116.59 116.59 116.55 116.55 0.9K
13:57 116.59 116.59 116.59 116.59 1.1K
13:59 116.70 116.70 116.70 116.70 0.4K
14:00 116.73 116.73 116.70 116.70 0.7K
14:02 116.70 116.70 116.70 116.70 0.6K
14:04 116.75 116.75 116.75 116.75 0.3K
14:06 116.84 116.84 116.84 116.84 0.5K
14:08 117.03 117.03 117.03 117.03 0.6K
14:10 117.16 117.16 117.16 117.16 0.2K
14:11 117.03 117.03 117.03 117.03 0.1K
14:13 117.17 117.17 117.04 117.04 11.2K
14:14 117.17 117.17 117.17 117.17 1.0K
14:15 117.34 117.34 117.34 117.34 0.6K
14:16 117.28 117.28 117.28 117.28 0.2K
14:18 117.14 117.14 117.14 117.14 0.3K
14:20 117.03 117.03 117.03 117.03 0.3K
14:21 117.09 117.09 117.09 117.09 0.4K
14:22 117.17 117.17 117.17 117.17 0.4K
14:25 117.23 117.23 117.11 117.11 0.5K
14:27 117.21 117.21 117.21 117.21 0.6K
14:28 117.07 117.07 117.07 117.07 0.1K
14:29 117.06 117.06 117.06 117.06 0.4K
14:32 117.05 117.19 117.05 117.19 0.5K
14:33 117.15 117.15 117.15 117.15 0.1K
14:34 117.13 117.13 117.13 117.13 0.1K
14:35 117.12 117.12 117.12 117.12 0.8K
14:37 117.05 117.05 117.05 117.05 0.4K
14:38 117.15 117.15 117.15 117.15 0.3K
14:39 117.16 117.16 117.16 117.16 0.1K
14:41 117.19 117.19 117.19 117.19 0.4K
14:43 117.11 117.14 117.11 117.14 1.0K
14:46 117.10 117.10 117.07 117.07 0.2K
14:47 117.18 117.18 117.18 117.18 0.3K
14:48 117.16 117.19 117.16 117.19 0.4K
14:49 117.22 117.22 117.22 117.22 0.5K
14:52 117.25 117.25 117.25 117.25 1.0K
14:55 117.23 117.26 117.23 117.26 1.5K
14:58 117.23 117.23 117.23 117.23 0.4K
14:59 117.15 117.15 117.15 117.15 0.2K
15:00 117.25 117.25 117.25 117.25 0.4K
15:01 117.26 117.27 117.26 117.27 1.1K
15:04 117.36 117.41 117.36 117.41 0.6K
15:06 117.41 117.41 117.41 117.41 0.5K
15:09 117.39 117.39 117.39 117.39 0.5K
15:10 117.42 117.42 117.42 117.42 0.2K
15:11 117.37 117.37 117.37 117.37 0.4K
15:12 117.31 117.31 117.31 117.31 0.4K
15:14 117.41 117.42 117.35 117.35 0.6K
15:15 117.42 117.42 117.42 117.42 0.5K
15:16 117.41 117.41 117.41 117.41 0.3K
15:17 117.31 117.31 117.31 117.31 0.9K
15:18 117.14 117.14 117.14 117.14 0.9K
15:20 117.14 117.17 117.14 117.17 0.9K
15:21 117.20 117.20 117.20 117.20 0.3K
15:23 117.15 117.15 117.15 117.15 0.6K
15:26 117.27 117.30 117.27 117.30 0.7K
15:27 117.28 117.28 117.25 117.25 1.1K
15:28 117.35 117.35 117.35 117.35 0.3K
15:29 117.38 117.41 117.38 117.41 0.6K
15:31 117.31 117.31 117.31 117.31 0.8K
15:32 117.30 117.30 117.30 117.30 0.2K
15:33 117.20 117.20 117.20 117.20 0.4K
15:34 117.19 117.19 117.19 117.19 0.1K
15:35 117.26 117.26 117.16 117.16 0.7K
15:36 117.11 117.20 117.11 117.20 0.5K
15:37 117.19 117.19 117.19 117.19 0.6K
15:39 117.24 117.24 117.19 117.19 0.9K
15:40 117.27 117.29 117.27 117.26 0.9K
15:41 117.35 117.35 117.35 117.35 0.3K
15:42 117.35 117.38 117.35 117.38 0.5K
15:43 117.36 117.36 117.36 117.36 0.2K
15:45 117.42 117.42 117.41 117.41 1.4K
15:46 117.40 117.40 117.33 117.33 0.9K
15:47 117.34 117.34 117.34 117.34 0.5K
15:49 117.27 117.27 117.27 117.27 0.4K
15:50 117.09 117.09 117.09 117.09 0.1K
15:51 117.10 117.10 117.10 117.10 0.4K
15:52 117.16 117.21 117.16 117.21 1.2K
15:53 117.27 117.27 117.18 117.23 0.6K
15:54 117.28 117.28 117.28 117.28 1.1K
15:56 117.32 117.32 117.30 117.30 0.5K
15:57 117.29 117.29 117.20 117.20 1.4K
15:58 117.28 117.28 117.17 117.26 0.7K
15:59 117.27 117.37 117.13 117.13 1.9K
16:00 117.22 117.22 117.22 117.22 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible