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
09:30 100.70 101.00 100.70 100.75 10.5K
09:31 100.60 100.60 100.60 100.60 0.9K
09:32 100.82 100.82 100.82 100.82 0.1K
09:33 100.71 101.00 100.71 100.98 1.7K
09:34 100.95 100.95 100.75 100.82 2.9K
09:35 100.86 100.92 100.86 100.92 1.2K
09:36 100.77 100.77 100.73 100.73 1.6K
09:37 100.67 100.77 100.67 100.77 1.3K
09:38 100.77 100.77 100.57 100.57 1.3K
09:39 100.42 100.71 100.42 100.71 1.4K
09:40 100.68 100.68 100.40 100.40 2.6K
09:41 100.48 100.48 100.43 100.42 1.1K
09:42 100.07 100.11 100.07 100.11 0.3K
09:43 100.05 100.05 99.88 99.88 0.9K
09:44 99.80 99.95 99.80 99.95 1.2K
09:45 99.91 99.91 99.88 99.89 1.8K
09:46 100.40 100.40 100.40 100.40 0.8K
09:47 100.74 100.92 100.74 100.92 1.1K
09:48 101.06 101.17 100.94 101.17 1.1K
09:49 101.09 101.09 101.09 101.09 0.5K
09:50 101.16 101.38 101.16 101.38 5.5K
09:51 101.54 101.54 101.54 101.54 0.3K
09:52 101.34 101.34 101.34 101.34 1.1K
09:53 101.62 101.62 101.62 101.62 1.0K
09:56 101.94 102.18 101.83 102.13 1.8K
09:57 102.18 102.18 102.18 102.18 0.4K
09:59 102.58 102.58 102.46 102.46 1.6K
10:02 102.49 102.75 102.33 102.33 0.6K
10:03 102.36 102.36 102.36 102.36 0.5K
10:04 102.37 102.47 102.37 102.47 0.5K
10:05 102.72 102.72 102.72 102.72 0.4K
10:06 102.93 102.93 102.93 102.93 0.4K
10:09 102.73 102.73 102.73 102.73 0.4K
10:10 103.17 104.15 103.17 104.15 2.2K
10:11 104.25 104.99 104.25 104.96 1.3K
10:12 105.13 105.13 105.09 105.09 1.6K
10:14 106.70 106.70 106.64 106.64 1.3K
10:17 107.64 107.64 107.64 107.64 0.3K
10:18 107.72 107.72 107.72 107.72 0.2K
10:19 107.01 107.01 107.01 107.01 0.1K
10:20 106.02 106.54 106.02 106.54 2.8K
10:21 105.49 105.49 105.49 105.49 0.4K
10:22 104.84 104.84 104.84 104.84 0.2K
10:23 104.18 104.18 104.18 104.18 0.6K
10:24 103.47 103.47 103.47 103.47 0.3K
10:25 103.37 103.52 103.37 103.52 1.5K
10:28 103.30 103.35 103.08 103.08 1.2K
10:29 102.80 102.80 102.80 102.80 0.3K
10:30 102.65 102.65 102.65 102.65 0.5K
10:31 102.55 102.55 102.55 102.55 1.8K
10:34 103.16 103.16 103.16 103.16 0.3K
10:36 102.18 102.18 102.18 102.18 0.5K
10:39 101.83 101.83 101.83 101.83 0.2K
10:40 102.09 102.09 101.90 101.90 0.9K
10:42 101.62 101.96 101.62 101.95 1.3K
10:44 102.59 102.59 102.59 102.59 0.2K
10:45 102.63 102.71 102.33 102.71 0.5K
10:46 102.89 102.89 102.89 102.89 0.2K
10:47 102.77 102.77 102.45 102.45 1.0K
10:48 102.71 102.71 102.71 102.71 0.9K
10:49 102.68 102.68 102.68 102.68 0.4K
10:51 103.33 103.52 103.18 103.52 1.3K
10:52 103.34 103.34 103.34 103.34 0.4K
10:53 103.91 103.91 103.91 103.91 0.3K
10:54 103.89 103.89 103.89 103.89 0.2K
10:56 104.02 104.02 103.63 103.63 0.4K
10:57 103.66 103.66 103.66 103.66 0.4K
11:00 103.54 103.54 103.54 103.54 0.2K
11:01 103.84 103.84 103.84 103.84 0.3K
11:02 104.07 104.07 104.07 104.07 0.2K
11:04 104.17 104.17 104.13 104.13 0.8K
11:05 103.79 103.79 103.79 103.79 0.3K
11:06 103.62 103.70 103.62 103.70 0.7K
11:07 103.37 103.37 103.37 103.37 0.2K
11:09 103.24 103.27 103.24 103.27 2.5K
11:12 103.31 103.31 103.31 103.31 0.8K
11:13 103.37 103.37 103.37 103.37 0.1K
11:14 103.33 103.33 102.83 102.83 2.8K
11:15 102.87 102.87 102.87 102.86 0.2K
11:16 102.02 102.02 102.02 102.02 0.2K
11:17 101.73 101.73 101.73 101.73 0.4K
11:18 101.11 101.11 101.11 101.11 1.2K
11:19 102.04 102.04 100.50 100.50 2.2K
11:21 101.69 102.08 101.69 102.08 2.6K
11:22 102.07 102.12 101.96 102.12 0.8K
11:26 101.73 101.73 101.73 101.73 0.1K
11:27 101.59 101.61 101.59 101.61 0.4K
11:29 101.44 101.44 101.44 101.44 0.3K
11:30 101.93 101.93 101.93 101.93 0.3K
11:31 101.57 101.57 101.57 101.57 0.4K
11:34 101.75 101.85 101.75 101.85 0.6K
11:35 101.93 102.01 101.93 102.01 0.8K
11:36 102.00 102.00 101.92 101.92 0.4K
11:37 102.01 102.01 102.01 102.01 0.4K
11:38 102.43 102.43 102.43 102.43 0.2K
11:39 102.11 102.11 102.11 102.11 0.2K
11:40 102.64 102.64 102.45 102.45 0.4K
11:41 102.42 102.77 102.42 102.77 0.7K
11:44 103.00 103.00 103.00 103.00 0.1K
11:45 102.89 102.89 102.89 102.89 0.2K
11:46 102.51 102.51 102.51 102.50 0.7K
11:47 102.32 102.49 102.32 102.49 0.4K
11:48 102.42 102.47 102.42 102.47 6.5K
11:51 102.54 102.54 102.54 102.54 0.5K
11:52 102.44 102.47 102.28 102.28 0.8K
11:53 102.28 102.28 102.28 102.28 0.2K
11:54 102.10 102.25 102.10 102.25 0.5K
11:56 102.19 102.19 102.19 102.19 0.3K
11:57 102.38 102.38 102.38 102.38 0.4K
11:58 102.17 102.17 102.17 102.17 0.2K
11:59 102.16 102.16 102.16 102.16 0.3K
12:00 101.98 101.98 101.98 101.98 1.7K
12:01 102.15 102.15 102.04 102.04 3.9K
12:02 102.04 102.04 102.04 102.04 0.3K
12:05 101.74 101.74 101.74 101.74 0.2K
12:06 101.90 101.90 101.90 101.90 0.3K
12:07 101.66 101.66 101.66 101.66 0.3K
12:08 101.59 101.59 101.45 101.45 0.5K
12:10 101.46 101.67 101.46 101.67 0.7K
12:11 101.54 101.77 101.54 101.77 1.7K
12:12 101.91 101.91 101.66 101.66 0.4K
12:13 101.81 101.81 101.81 101.81 0.1K
12:14 101.78 101.78 101.78 101.78 0.2K
12:15 101.81 101.90 101.81 101.90 0.5K
12:16 101.71 101.71 101.71 101.71 0.3K
12:18 101.51 101.51 101.50 101.50 0.4K
12:19 101.64 101.64 101.64 101.64 1.3K
12:21 101.75 101.75 101.72 101.72 1.6K
12:22 101.36 101.36 101.36 101.36 0.4K
12:23 101.51 101.57 101.51 101.57 1.1K
12:24 101.56 101.72 101.56 101.72 2.0K
12:25 101.76 101.85 101.76 101.85 1.1K
12:26 101.99 101.99 101.99 101.99 0.4K
12:27 102.14 102.14 102.14 102.14 0.4K
12:30 102.13 102.13 102.13 102.13 0.7K
12:31 102.23 102.23 102.23 102.23 0.1K
12:33 102.39 102.52 102.39 102.52 1.1K
12:36 102.43 102.43 102.21 102.21 0.4K
12:37 102.40 102.40 102.40 102.40 0.4K
12:38 102.28 102.28 102.28 102.28 0.5K
12:39 102.11 102.11 102.11 102.11 0.1K
12:40 102.07 102.17 102.07 102.17 0.9K
12:41 102.29 102.29 102.29 102.29 1.2K
12:43 101.80 101.80 101.80 101.80 0.2K
12:44 101.69 101.80 101.69 101.80 0.6K
12:45 101.70 101.80 101.70 101.80 0.7K
12:46 101.73 101.73 101.73 101.73 0.5K
12:47 101.64 101.64 101.64 101.64 0.2K
12:48 101.58 101.62 101.50 101.62 2.2K
12:51 101.62 101.77 101.62 101.77 2.4K
12:55 101.91 101.91 101.91 101.91 0.1K
12:56 101.68 101.68 101.68 101.68 0.4K
12:58 101.37 101.37 101.37 101.37 3.3K
12:59 101.50 101.50 101.50 101.50 0.3K
13:00 102.08 102.42 102.08 102.42 1.1K
13:04 102.04 102.04 102.04 102.04 0.3K
13:05 101.98 101.98 101.98 101.98 0.2K
13:06 101.86 101.86 101.86 101.86 0.4K
13:09 101.86 101.86 101.86 101.86 0.4K
13:10 102.07 102.07 102.07 102.07 0.2K
13:11 101.91 101.91 101.79 101.79 0.5K
13:12 102.10 102.10 101.98 102.07 1.4K
13:13 102.51 102.51 102.51 102.51 0.1K
13:14 102.43 102.69 102.43 102.69 0.5K
13:15 102.62 102.64 102.62 102.64 0.3K
13:16 103.04 103.04 102.81 102.81 0.5K
13:18 102.77 102.89 102.77 102.85 0.7K
13:19 103.07 103.34 103.07 103.34 1.5K
13:21 103.10 103.10 103.10 103.10 0.5K
13:22 103.05 103.05 103.05 103.05 0.2K
13:23 102.90 102.90 102.90 102.90 0.2K
13:24 102.97 102.97 102.97 102.97 0.4K
13:25 103.00 103.00 103.00 103.00 0.5K
13:27 102.86 102.86 102.86 102.86 0.2K
13:29 103.11 103.43 103.11 103.43 1.2K
13:32 103.09 103.09 103.03 103.03 0.8K
13:33 103.05 103.05 103.05 103.05 0.1K
13:34 103.06 103.39 103.06 103.13 1.8K
13:36 103.47 103.47 103.47 103.47 1.6K
13:42 103.56 103.56 103.56 103.56 1.8K
13:44 103.63 103.78 103.63 103.76 0.4K
13:45 103.92 103.92 103.92 103.92 7.2K
13:46 103.45 103.45 103.45 103.45 0.8K
13:50 103.93 103.93 103.93 103.93 0.3K
13:51 103.98 103.98 103.98 103.98 0.2K
13:52 103.69 103.74 103.69 103.74 0.8K
13:53 103.73 103.85 103.73 103.83 0.8K
13:55 103.94 103.94 103.94 103.94 0.5K
13:56 103.90 103.90 103.90 103.90 0.2K
13:58 103.90 103.90 103.90 103.90 0.3K
13:59 104.06 104.06 104.06 104.06 0.2K
14:00 104.24 104.37 104.24 104.37 0.5K
14:01 104.14 104.14 104.14 104.14 0.3K
14:02 103.91 104.00 103.82 104.00 1.2K
14:06 103.80 103.80 103.59 103.65 6.6K
14:07 103.58 103.69 103.58 103.69 0.7K
14:08 103.88 103.92 103.88 103.90 1.6K
14:09 103.85 103.85 103.85 103.85 0.1K
14:10 103.79 103.79 103.79 103.79 0.3K
14:11 103.69 103.84 103.69 103.84 0.5K
14:12 103.41 103.49 103.41 103.49 0.7K
14:14 103.65 103.65 103.65 103.65 0.2K
14:15 103.72 103.81 103.72 103.81 0.3K
14:16 103.97 103.97 103.97 103.97 0.4K
14:17 103.95 103.95 103.95 103.95 0.1K
14:18 103.92 103.92 103.89 103.89 0.4K
14:19 104.27 104.27 104.27 104.27 0.1K
14:20 104.03 104.03 104.03 104.03 0.2K
14:21 103.97 103.97 103.97 103.97 0.1K
14:22 104.28 104.28 104.14 104.24 1.0K
14:24 103.86 104.08 103.86 104.08 0.4K
14:25 104.01 104.01 103.86 103.86 0.8K
14:26 103.61 103.61 103.57 103.57 0.8K
14:30 103.38 103.38 103.38 103.38 1.0K
14:31 103.17 103.19 103.17 103.19 0.3K
14:32 103.38 103.38 103.38 103.38 0.7K
14:33 103.37 103.37 103.37 103.37 0.1K
14:34 103.46 103.46 103.46 103.46 0.5K
14:36 103.56 103.56 103.56 103.56 0.5K
14:38 103.67 103.93 103.67 103.93 0.9K
14:41 103.77 103.77 103.76 103.76 0.5K
14:42 103.92 103.92 103.92 103.92 0.5K
14:44 103.71 103.71 103.71 103.71 0.4K
14:46 103.46 103.46 103.46 103.46 1.1K
14:49 103.58 103.58 103.58 103.58 0.1K
14:50 103.45 103.45 103.45 103.45 0.5K
14:52 103.18 103.18 103.18 103.18 0.4K
14:53 103.26 103.26 103.26 103.26 0.3K
14:54 103.24 103.24 103.24 103.24 0.3K
14:55 102.96 102.96 102.89 102.88 0.4K
14:56 102.81 102.81 102.81 102.81 0.5K
14:57 102.96 102.96 102.91 102.91 3.4K
14:58 103.00 103.00 102.89 102.89 0.4K
14:59 102.87 102.87 102.87 102.87 0.4K
15:00 103.01 103.01 103.01 103.01 1.1K
15:01 103.19 103.30 103.11 103.30 0.7K
15:02 103.16 103.16 103.16 103.16 0.1K
15:03 103.15 103.15 103.15 103.15 0.3K
15:04 103.07 103.07 103.07 103.07 0.4K
15:05 103.09 103.09 103.09 103.09 0.2K
15:06 102.94 102.94 102.91 102.91 0.6K
15:07 102.99 102.99 102.89 102.89 1.1K
15:09 102.78 102.78 102.78 102.78 0.4K
15:10 102.69 102.81 102.69 102.81 0.6K
15:12 102.77 102.77 102.77 102.77 0.3K
15:13 102.94 102.94 102.91 102.91 0.5K
15:14 102.70 102.74 102.70 102.74 0.5K
15:15 102.68 102.68 102.68 102.68 1.1K
15:16 102.84 102.84 102.84 102.84 0.4K
15:18 103.19 103.19 103.19 103.19 0.5K
15:22 103.01 103.27 103.01 103.27 0.5K
15:23 102.90 102.90 102.90 102.90 0.2K
15:24 103.00 103.00 102.91 102.91 0.8K
15:25 102.91 102.91 102.87 102.87 1.0K
15:26 102.80 103.11 102.78 102.78 2.3K
15:27 102.83 102.83 102.83 102.83 0.3K
15:28 102.78 102.78 102.78 102.78 0.2K
15:29 102.90 102.90 102.90 102.90 0.2K
15:30 102.90 102.91 102.87 102.91 1.3K
15:32 103.23 103.23 103.23 103.23 2.5K
15:33 103.52 103.52 103.49 103.49 0.8K
15:35 103.44 103.44 103.44 103.44 0.5K
15:37 103.49 103.49 103.47 103.47 0.4K
15:38 103.80 103.80 103.80 103.80 0.4K
15:39 103.42 103.42 103.42 103.42 0.7K
15:41 102.96 102.96 102.96 102.95 0.1K
15:42 103.00 103.00 102.89 102.89 0.5K
15:44 102.69 102.80 102.69 102.80 0.3K
15:45 102.80 102.80 102.80 102.80 0.4K
15:47 102.75 102.86 102.75 102.86 1.1K
15:49 102.87 102.88 102.72 102.72 1.8K
15:50 102.78 102.78 102.69 102.69 1.4K
15:53 103.09 103.09 102.95 102.95 0.7K
15:54 103.03 103.09 103.03 103.09 1.1K
15:55 103.25 103.29 103.25 103.28 0.6K
15:56 103.15 103.25 103.15 103.25 0.4K
15:57 103.20 103.20 103.20 103.20 0.2K
15:58 103.19 103.21 103.19 103.19 1.3K
15:59 103.15 103.17 103.11 103.16 4.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible