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
09:30 107.09 107.27 107.02 107.15 16.6K
09:32 107.58 107.58 107.38 107.38 1.4K
09:34 107.11 107.11 107.09 107.09 0.9K
09:35 107.26 107.26 106.91 106.91 1.0K
09:36 106.76 106.76 106.76 106.76 0.3K
09:37 106.80 106.80 106.75 106.75 1.5K
09:39 106.86 106.86 106.86 106.86 0.6K
09:40 106.48 106.48 106.47 106.47 0.8K
09:42 106.32 106.32 106.32 106.32 0.2K
09:43 106.42 106.53 106.42 106.53 1.3K
09:45 106.46 106.46 106.46 106.46 0.7K
09:46 106.66 106.76 106.66 106.76 0.5K
09:47 106.86 106.86 106.86 106.86 0.4K
09:49 106.83 106.83 106.83 106.83 0.2K
09:52 106.67 106.67 106.67 106.67 0.5K
09:54 106.72 106.72 106.60 106.60 1.0K
09:55 106.48 106.48 106.48 106.48 0.3K
09:57 106.55 106.79 106.53 106.79 1.2K
09:58 106.90 106.93 106.90 106.93 1.9K
09:59 106.91 106.91 106.91 106.91 0.4K
10:02 106.47 106.50 106.47 106.50 0.5K
10:05 106.22 106.22 106.10 106.10 0.6K
10:08 105.87 105.87 105.87 105.87 0.5K
10:09 105.75 105.75 105.75 105.75 0.4K
10:10 105.64 105.64 105.64 105.64 0.5K
10:12 105.29 105.35 105.29 105.35 2.0K
10:13 105.41 105.41 105.41 105.41 0.6K
10:15 105.32 105.32 105.32 105.32 0.8K
10:18 105.22 105.35 105.22 105.35 12.5K
10:19 105.37 105.37 105.37 105.37 0.6K
10:20 105.39 105.39 105.39 105.39 0.4K
10:22 105.47 105.47 105.42 105.45 0.5K
10:23 105.37 105.37 105.24 105.24 0.4K
10:24 105.24 105.24 105.24 105.24 0.3K
10:25 105.16 105.16 105.16 105.16 0.9K
10:27 105.19 105.19 105.19 105.19 0.4K
10:29 104.96 104.96 104.96 104.96 1.5K
10:30 105.06 105.28 105.06 105.25 1.6K
10:31 105.17 105.17 105.10 105.10 0.6K
10:33 104.83 104.94 104.83 104.94 4.0K
10:34 104.75 104.75 104.75 104.75 1.4K
10:37 104.68 104.68 104.68 104.68 1.0K
10:39 104.88 104.88 104.88 104.88 0.8K
10:40 104.69 104.69 104.69 104.69 0.5K
10:41 104.74 104.78 104.74 104.78 0.6K
10:42 104.82 104.88 104.82 104.88 0.5K
10:45 104.61 104.61 104.61 104.61 0.4K
10:46 104.31 104.31 104.31 104.31 1.3K
10:47 104.21 104.21 104.21 104.21 0.2K
10:48 104.22 104.22 104.22 104.22 0.9K
10:52 104.38 104.48 104.38 104.48 0.4K
10:53 104.54 104.54 104.54 104.54 0.7K
10:54 104.55 104.55 104.54 104.54 0.3K
10:56 104.62 104.78 104.62 104.78 1.0K
10:57 104.85 104.92 104.85 104.92 0.7K
10:59 105.16 105.16 105.16 105.16 0.1K
11:00 105.06 105.06 105.06 105.06 0.3K
11:01 105.12 105.71 105.12 105.71 2.2K
11:03 105.88 105.88 105.87 105.87 0.3K
11:04 106.23 106.23 106.14 106.14 0.7K
11:05 105.84 105.84 105.84 105.84 0.3K
11:07 105.67 105.69 105.67 105.69 0.5K
11:08 105.75 105.75 105.75 105.75 0.1K
11:09 105.74 105.74 105.64 105.64 0.7K
11:11 106.16 106.16 106.16 106.16 0.2K
11:12 106.33 106.33 106.33 106.33 0.1K
11:13 106.31 106.39 106.31 106.39 0.4K
11:14 106.49 106.49 106.49 106.49 0.4K
11:15 106.50 106.50 106.50 106.50 0.3K
11:16 106.54 106.54 106.37 106.37 0.7K
11:17 106.50 106.73 106.50 106.73 0.4K
11:18 106.70 106.70 106.70 106.70 0.3K
11:19 106.31 106.31 106.31 106.31 0.2K
11:21 106.64 106.64 106.57 106.57 1.3K
11:24 106.60 106.60 106.60 106.60 0.2K
11:25 106.44 106.44 106.44 106.44 1.0K
11:26 106.06 106.06 106.06 106.06 1.4K
11:27 106.04 106.04 106.04 106.04 0.6K
11:28 106.01 106.02 106.01 106.02 0.5K
11:29 105.94 105.94 105.94 105.94 0.3K
11:30 105.88 105.94 105.88 105.94 1.4K
11:32 105.78 105.80 105.78 105.80 0.5K
11:33 105.78 105.79 105.78 105.79 0.4K
11:34 105.72 105.72 105.72 105.72 0.2K
11:35 105.62 105.62 105.62 105.62 0.3K
11:37 105.18 105.18 105.18 105.18 1.6K
11:38 105.32 105.49 105.32 105.49 1.5K
11:42 105.76 105.76 105.76 105.76 0.6K
11:44 105.66 105.66 105.66 105.66 0.3K
11:46 105.58 105.58 105.58 105.58 0.5K
11:48 105.77 105.80 105.77 105.80 0.6K
11:50 105.90 105.90 105.86 105.86 0.3K
11:51 106.09 106.09 106.09 106.09 0.1K
11:52 105.75 105.75 105.75 105.75 1.0K
11:55 105.72 105.72 105.72 105.72 0.6K
11:56 105.69 105.69 105.69 105.69 1.0K
11:58 105.47 105.47 105.47 105.47 0.7K
11:59 105.49 105.49 105.49 105.49 0.7K
12:00 105.60 105.60 105.60 105.60 0.3K
12:05 105.53 105.53 105.53 105.53 0.3K
12:07 105.79 105.79 105.79 105.79 0.1K
12:08 105.73 105.73 105.73 105.73 0.4K
12:11 105.77 105.77 105.75 105.75 0.9K
12:13 105.76 105.76 105.76 105.76 0.6K
12:16 105.42 105.42 105.36 105.36 0.4K
12:17 105.35 105.35 105.35 105.35 0.3K
12:18 105.32 105.32 105.32 105.32 0.4K
12:21 105.14 105.14 105.14 105.14 1.3K
12:23 105.00 105.00 105.00 105.00 0.2K
12:24 104.89 104.90 104.89 104.90 0.2K
12:25 104.93 104.93 104.93 104.93 0.5K
12:26 104.98 104.98 104.98 104.98 0.5K
12:28 104.92 104.92 104.92 104.92 0.3K
12:29 105.02 105.02 105.02 105.02 0.4K
12:30 105.00 105.04 104.98 105.00 0.8K
12:31 105.06 105.06 104.99 104.99 1.7K
12:32 104.99 104.99 104.99 104.99 0.5K
12:34 104.90 104.90 104.90 104.90 1.6K
12:40 105.26 105.33 105.26 105.33 0.3K
12:41 105.31 105.31 105.31 105.31 0.9K
12:44 104.98 104.98 104.98 104.98 0.5K
12:49 104.94 104.94 104.94 104.94 1.0K
12:51 104.85 104.85 104.85 104.85 0.5K
12:52 104.90 105.01 104.90 105.01 1.9K
12:53 104.99 104.99 104.99 104.99 0.4K
12:55 105.05 105.05 105.05 105.05 0.4K
12:59 104.96 104.96 104.96 104.96 0.7K
13:03 105.47 105.47 105.47 105.47 1.0K
13:07 105.01 105.01 105.01 105.01 0.4K
13:10 104.91 104.91 104.91 104.91 1.0K
13:12 104.71 104.71 104.71 104.71 0.4K
13:16 104.61 104.61 104.61 104.61 0.6K
13:18 104.34 104.35 104.34 104.35 0.4K
13:19 104.43 104.66 104.34 104.66 1.1K
13:21 104.51 104.51 104.51 104.51 0.3K
13:22 104.61 104.61 104.61 104.61 0.4K
13:23 104.72 104.89 104.72 104.89 0.9K
13:25 104.68 104.68 104.68 104.68 1.2K
13:32 104.77 104.77 104.77 104.77 0.2K
13:34 104.95 104.95 104.80 104.80 0.9K
13:37 105.19 105.19 105.19 105.19 0.4K
13:42 105.34 105.36 105.34 105.36 0.9K
13:45 105.30 105.30 105.08 105.08 1.9K
13:51 105.44 105.44 105.30 105.30 0.6K
13:56 105.47 105.50 105.47 105.50 0.7K
13:57 105.56 105.56 105.56 105.56 0.4K
14:01 105.82 105.82 105.82 105.82 0.2K
14:02 105.79 105.79 105.71 105.71 1.3K
14:04 105.76 105.80 105.76 105.80 0.2K
14:05 105.71 105.71 105.57 105.57 1.5K
14:10 105.30 105.45 105.30 105.45 0.7K
14:14 105.26 105.26 105.26 105.26 0.5K
14:17 105.02 105.03 104.96 105.00 18.8K
14:20 104.99 105.06 104.99 105.06 0.2K
14:21 105.06 105.06 105.00 105.00 0.5K
14:22 104.94 104.94 104.94 104.94 0.8K
14:25 104.88 104.88 104.88 104.88 0.4K
14:26 104.86 104.86 104.86 104.86 0.8K
14:27 104.79 104.79 104.79 104.79 0.4K
14:30 104.83 104.87 104.83 104.87 0.6K
14:32 104.76 104.76 104.76 104.76 0.8K
14:33 104.76 104.84 104.76 104.84 1.0K
14:35 104.84 104.84 104.84 104.84 0.7K
14:36 104.80 104.80 104.71 104.71 1.2K
14:38 104.57 104.57 104.57 104.57 0.2K
14:39 104.58 104.68 104.58 104.68 0.9K
14:42 104.60 104.60 104.60 104.60 0.3K
14:44 104.37 104.37 104.37 104.37 0.4K
14:45 104.30 104.35 104.30 104.35 1.2K
14:46 104.33 104.33 104.33 104.33 0.1K
14:47 104.40 104.44 104.40 104.44 0.5K
14:48 104.51 104.51 104.51 104.51 0.1K
14:49 104.67 104.67 104.67 104.67 0.2K
14:52 104.67 104.72 104.67 104.72 0.4K
14:53 104.64 104.64 104.64 104.64 0.2K
14:54 104.61 104.61 104.61 104.61 0.3K
14:55 104.69 104.69 104.69 104.69 0.4K
14:57 104.63 104.63 104.59 104.59 0.9K
14:58 104.53 104.53 104.53 104.53 0.2K
14:59 104.44 104.44 104.44 104.44 0.2K
15:00 104.74 104.74 104.47 104.47 2.4K
15:01 104.47 104.47 104.47 104.47 0.3K
15:02 104.39 104.39 104.39 104.39 0.6K
15:04 104.54 104.54 104.54 104.54 0.7K
15:05 104.35 104.35 104.35 104.35 0.2K
15:06 104.39 104.39 104.39 104.39 0.2K
15:08 104.57 104.57 104.57 104.57 0.6K
15:10 104.53 104.53 104.53 104.53 0.8K
15:11 104.75 104.80 104.75 104.75 1.3K
15:12 104.86 104.86 104.86 104.86 0.4K
15:13 104.88 104.88 104.88 104.88 0.4K
15:15 104.84 104.84 104.84 104.84 0.3K
15:17 104.94 104.94 104.71 104.71 1.3K
15:19 104.66 104.66 104.66 104.66 0.3K
15:20 104.87 104.87 104.76 104.76 0.9K
15:21 104.80 104.80 104.80 104.80 0.4K
15:22 105.08 105.08 105.08 105.08 0.3K
15:25 105.19 105.20 105.19 105.20 0.7K
15:27 105.05 105.20 105.05 105.20 1.2K
15:28 105.18 105.18 105.18 105.18 0.8K
15:29 105.10 105.10 105.10 105.10 0.5K
15:30 104.99 105.16 104.99 105.16 2.1K
15:31 105.26 105.33 105.26 105.33 0.6K
15:32 105.43 105.43 105.43 105.43 0.3K
15:33 105.46 105.46 105.46 105.46 0.6K
15:34 105.49 105.49 105.45 105.45 0.6K
15:35 105.58 105.64 105.53 105.52 1.4K
15:37 105.34 105.34 105.34 105.34 0.6K
15:38 105.47 105.51 105.47 105.51 0.3K
15:39 105.33 105.33 105.33 105.33 0.2K
15:40 105.42 105.42 105.28 105.28 0.9K
15:42 105.31 105.31 105.31 105.31 0.4K
15:43 105.35 105.35 105.35 105.35 0.3K
15:44 105.47 105.47 105.42 105.42 0.7K
15:46 105.51 105.51 105.51 105.51 0.3K
15:47 105.16 105.16 105.16 105.16 0.7K
15:50 104.89 104.89 104.87 104.87 0.5K
15:51 104.77 104.77 104.77 104.77 0.5K
15:52 104.76 104.76 104.61 104.65 1.2K
15:53 104.63 104.63 104.63 104.63 0.4K
15:54 104.64 104.69 104.64 104.69 0.9K
15:55 104.54 104.59 104.54 104.59 6.2K
15:56 104.52 104.52 104.52 104.52 0.2K
15:57 104.52 104.63 104.47 104.47 2.2K
15:59 104.60 104.60 104.52 104.57 2.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible