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
09:30 106.40 106.40 106.40 106.40 5.0K
09:31 107.13 107.13 107.13 107.13 27.8K
09:32 106.87 106.87 106.87 106.87 2.9K
09:33 106.44 106.44 106.44 106.44 0.1K
09:34 106.61 106.61 106.61 106.61 0.3K
09:35 106.36 106.36 106.30 106.30 9.9K
09:36 106.18 106.23 106.02 106.15 2.9K
09:37 106.07 106.07 106.07 106.07 0.5K
09:38 106.09 106.09 106.09 106.09 0.4K
09:39 106.25 106.25 106.25 106.25 0.2K
09:40 106.39 106.39 106.20 106.37 47.0K
09:41 106.36 106.36 106.29 106.29 4.4K
09:42 106.52 106.52 106.52 106.52 1.6K
09:43 106.71 106.71 106.71 106.71 0.4K
09:44 106.70 106.70 106.70 106.70 2.3K
09:46 106.72 106.75 106.72 106.75 2.7K
09:47 106.61 106.61 106.58 106.58 3.2K
09:48 106.41 106.41 106.41 106.41 1.0K
09:49 106.36 106.36 106.25 106.25 1.3K
09:51 106.22 106.22 106.14 106.14 1.2K
09:53 106.49 106.51 106.49 106.51 0.4K
09:54 106.52 106.52 106.50 106.50 0.3K
09:55 106.57 106.57 106.54 106.54 1.2K
09:56 106.48 106.48 106.48 106.48 0.6K
09:59 106.58 106.58 106.58 106.58 0.2K
10:00 106.48 106.54 106.48 106.54 0.7K
10:01 106.53 106.53 106.53 106.53 0.9K
10:04 106.65 106.65 106.65 106.65 0.8K
10:05 106.68 106.72 106.68 106.72 1.2K
10:06 106.68 106.68 106.59 106.59 2.9K
10:07 106.49 106.51 106.49 106.51 1.2K
10:10 106.50 106.50 106.50 106.50 0.1K
10:11 106.42 106.54 106.42 106.54 0.6K
10:14 106.72 106.82 106.64 106.82 0.9K
10:15 106.77 106.77 106.77 106.77 0.4K
10:16 106.79 106.79 106.69 106.69 0.6K
10:17 106.75 106.91 106.75 106.86 0.7K
10:18 106.84 106.84 106.84 106.84 0.8K
10:21 106.64 106.64 106.64 106.64 0.5K
10:22 106.74 106.74 106.60 106.60 0.8K
10:23 106.61 106.61 106.61 106.61 0.4K
10:24 106.53 106.55 106.47 106.47 0.9K
10:25 106.50 106.57 106.50 106.57 0.3K
10:27 106.62 106.62 106.62 106.62 0.2K
10:28 106.75 106.75 106.75 106.75 0.6K
10:31 106.44 106.44 106.44 106.44 0.5K
10:33 106.51 106.51 106.51 106.51 0.1K
10:34 106.53 106.53 106.53 106.53 0.4K
10:37 106.45 106.45 106.45 106.45 0.3K
10:40 106.60 106.60 106.60 106.60 0.3K
10:41 106.27 106.27 106.27 106.27 0.3K
10:44 106.15 106.15 106.15 106.15 0.2K
10:45 106.10 106.20 106.01 106.04 3.7K
10:47 106.06 106.06 106.06 106.06 0.3K
10:48 105.94 106.00 105.94 106.00 1.3K
10:51 105.99 105.99 105.94 105.94 1.0K
10:53 105.90 105.90 105.90 105.90 0.1K
10:54 105.86 105.86 105.75 105.75 0.8K
10:55 105.77 105.77 105.77 105.77 0.4K
10:56 105.75 105.75 105.75 105.75 0.3K
10:57 105.45 105.45 105.45 105.45 2.5K
10:58 105.60 105.60 105.58 105.58 0.5K
10:59 105.62 105.62 105.55 105.55 1.0K
11:00 105.55 105.67 105.55 105.62 0.6K
11:01 105.67 105.67 105.67 105.67 0.1K
11:03 105.68 105.68 105.68 105.67 1.0K
11:04 105.81 105.81 105.81 105.81 0.3K
11:05 105.74 105.77 105.74 105.74 0.8K
11:06 105.78 105.78 105.71 105.71 2.8K
11:08 105.54 105.57 105.46 105.46 1.2K
11:11 105.40 105.40 105.40 105.40 0.2K
11:12 105.45 105.45 105.27 105.27 2.0K
11:13 105.11 105.11 105.11 105.11 0.5K
11:20 105.17 105.17 105.17 105.17 1.8K
11:22 105.21 105.21 105.21 105.21 0.6K
11:23 105.15 105.15 104.93 104.93 1.1K
11:33 105.17 105.17 105.17 105.17 0.8K
11:47 105.66 105.66 105.66 105.66 0.4K
11:53 105.26 105.26 105.26 105.26 0.2K
11:54 105.19 105.38 105.19 105.38 0.6K
11:56 105.56 105.56 105.56 105.56 0.6K
11:57 105.55 105.55 105.55 105.55 0.3K
11:58 105.46 105.46 105.46 105.46 0.3K
12:00 105.49 105.49 105.49 105.49 0.2K
12:03 105.54 105.54 105.54 105.54 0.4K
12:10 105.46 105.46 105.46 105.46 0.5K
12:16 105.28 105.28 105.28 105.28 0.5K
12:17 105.17 105.17 104.94 104.94 0.4K
12:18 104.90 104.90 104.90 104.90 0.1K
12:19 104.97 105.01 104.97 105.01 0.5K
12:20 104.89 104.89 104.89 104.89 11.6K
12:21 105.00 105.00 105.00 105.00 0.2K
12:23 104.63 104.63 104.63 104.63 1.3K
12:26 104.75 104.75 104.75 104.75 0.3K
12:27 104.80 104.80 104.80 104.80 0.3K
12:31 104.61 104.70 104.61 104.70 1.1K
12:32 104.63 104.63 104.63 104.63 7.1K
12:33 104.80 104.80 104.66 104.79 1.4K
12:43 103.90 103.90 103.90 103.90 0.2K
12:44 104.00 104.00 104.00 104.00 0.4K
12:45 103.85 103.85 103.85 103.85 0.5K
12:46 104.09 104.09 104.09 104.08 0.6K
12:48 103.88 104.43 103.88 104.43 3.8K
12:49 104.20 104.20 104.20 104.20 0.4K
12:50 104.33 104.33 104.33 104.33 0.4K
12:52 104.22 104.22 104.22 104.22 1.5K
12:53 104.12 104.12 104.12 104.12 0.7K
12:56 103.88 103.88 103.88 103.88 1.5K
13:00 103.70 103.78 103.70 103.78 0.9K
13:02 103.69 103.69 103.65 103.65 3.0K
13:04 103.70 103.70 103.70 103.70 0.8K
13:10 103.27 103.27 103.27 103.27 0.9K
13:13 103.01 103.01 103.01 103.01 0.2K
13:15 103.41 103.41 103.41 103.40 0.2K
13:19 103.28 103.28 103.28 103.28 0.6K
13:21 103.24 103.24 103.24 103.24 0.2K
13:23 103.12 103.12 103.12 103.12 0.2K
13:24 103.07 103.12 103.07 103.12 0.8K
13:27 102.88 102.88 102.88 102.88 2.9K
13:28 102.85 102.85 102.70 102.70 6.7K
13:29 102.86 102.91 102.86 102.91 0.5K
13:30 102.87 102.87 102.87 102.87 0.2K
13:34 102.81 102.81 102.81 102.81 0.1K
13:35 103.03 103.03 103.03 103.03 1.6K
13:37 103.04 103.04 103.04 103.04 0.1K
13:39 103.16 103.16 103.16 103.16 0.2K
13:42 103.58 103.58 103.58 103.58 0.4K
13:48 103.31 103.31 103.31 103.31 2.3K
13:56 103.53 103.53 103.53 103.53 0.4K
14:02 103.48 103.48 103.48 103.48 0.2K
14:06 103.27 103.27 103.27 103.27 0.2K
14:07 103.04 103.12 103.04 103.12 0.5K
14:12 103.23 103.23 103.23 103.23 0.2K
14:14 103.16 103.16 103.16 103.16 0.3K
14:19 103.37 103.37 103.37 103.37 0.1K
14:22 103.30 103.30 103.30 103.30 0.6K
14:23 103.28 103.28 103.28 103.28 0.2K
14:24 103.10 103.10 103.10 103.10 0.2K
14:25 103.27 103.27 103.27 103.27 0.2K
14:30 103.07 103.94 103.07 103.94 1.1K
14:31 103.38 103.38 103.38 103.38 0.4K
14:36 102.87 102.87 102.87 102.87 0.5K
14:42 102.67 102.67 102.67 102.67 0.7K
14:44 102.61 102.61 102.61 102.61 0.6K
14:45 102.90 102.90 102.75 102.75 2.3K
14:46 102.96 103.11 102.96 103.11 0.8K
14:47 102.97 102.97 102.97 102.97 0.2K
14:51 103.00 103.00 103.00 103.00 0.3K
14:54 103.00 103.00 103.00 103.00 0.5K
14:57 102.65 102.65 102.65 102.65 2.7K
14:58 102.57 102.57 102.57 102.57 0.2K
14:59 102.58 102.58 102.58 102.58 0.2K
15:03 102.46 102.46 102.43 102.43 0.6K
15:04 102.37 102.37 102.37 102.37 0.3K
15:06 102.15 102.15 102.15 102.15 1.2K
15:07 102.17 102.17 102.06 102.06 0.6K
15:08 101.98 101.98 101.98 101.98 0.6K
15:10 102.04 102.04 102.04 102.04 0.5K
15:12 102.02 102.02 101.95 101.95 0.7K
15:15 101.71 101.71 101.71 101.71 0.8K
15:19 101.33 101.33 101.33 101.33 0.1K
15:20 101.51 101.51 101.51 101.51 0.3K
15:21 101.60 101.62 101.45 101.62 0.4K
15:23 101.64 101.66 101.64 101.66 0.6K
15:24 101.66 101.66 101.66 101.66 0.4K
15:27 102.10 102.10 102.10 102.10 0.4K
15:34 101.68 101.68 101.68 101.68 0.2K
15:36 101.31 101.31 101.31 101.31 0.5K
15:37 101.20 101.20 101.18 101.18 0.4K
15:39 100.90 100.90 100.90 100.90 0.2K
15:40 100.93 101.00 100.93 101.00 0.6K
15:41 101.26 101.26 101.26 101.26 0.5K
15:42 101.30 101.30 101.17 101.17 0.5K
15:44 100.94 100.94 100.93 100.93 0.7K
15:45 100.96 100.96 100.85 100.85 0.5K
15:46 100.95 100.95 100.95 100.95 0.2K
15:49 100.71 100.71 100.53 100.53 0.6K
15:50 100.95 100.95 100.95 100.95 1.2K
15:51 101.19 101.19 101.19 101.19 1.3K
15:54 101.76 101.84 101.76 101.84 0.7K
15:55 101.73 101.73 101.65 101.65 0.6K
15:57 101.85 101.96 101.85 101.96 0.6K
15:58 101.89 101.89 101.89 101.89 0.2K
15:59 101.86 102.00 101.69 101.69 1.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible