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
09:30 102.04 102.04 102.04 102.04 2.3K
09:32 102.31 102.31 102.20 102.20 1.7K
09:34 101.90 101.90 101.90 101.90 0.2K
09:35 101.93 102.09 101.93 102.09 0.3K
09:36 101.98 101.98 101.84 101.84 3.1K
09:38 102.00 102.20 101.93 102.20 30.8K
09:39 102.71 102.71 102.71 102.71 0.3K
09:40 102.79 102.79 102.79 102.79 0.2K
09:41 103.23 103.23 103.23 103.23 0.4K
09:43 102.88 102.88 102.66 102.66 2.7K
09:44 102.61 102.61 102.42 102.42 1.2K
09:45 102.53 102.53 102.53 102.52 0.7K
09:48 102.29 102.34 102.29 102.34 2.7K
09:49 102.40 102.40 102.27 102.27 1.3K
09:50 102.53 102.53 102.53 102.53 0.3K
09:51 102.56 102.56 102.56 102.56 0.2K
09:54 102.86 102.90 102.70 102.90 2.9K
09:56 102.99 102.99 102.99 102.99 0.2K
09:58 102.86 102.86 102.86 102.86 2.0K
09:59 102.96 102.96 102.96 102.96 0.2K
10:00 103.04 103.40 103.04 103.40 1.9K
10:01 103.38 103.38 103.38 103.38 0.2K
10:03 103.34 103.34 103.34 103.34 0.1K
10:04 103.07 103.07 103.07 103.07 1.0K
10:05 103.01 103.01 103.01 103.01 0.9K
10:10 102.80 102.80 102.80 102.80 0.8K
10:11 102.93 102.93 102.78 102.78 0.9K
10:12 102.82 102.82 102.80 102.80 0.2K
10:13 102.65 102.65 102.65 102.65 0.6K
10:16 102.60 102.60 102.52 102.52 0.2K
10:17 102.51 102.71 102.51 102.71 0.4K
10:18 102.72 102.72 102.72 102.72 0.2K
10:19 102.67 102.67 102.67 102.67 0.9K
10:21 102.53 102.53 102.53 102.53 0.2K
10:22 102.35 102.35 102.35 102.35 0.2K
10:23 102.67 102.67 102.67 102.67 1.0K
10:25 102.64 102.64 102.64 102.64 0.2K
10:27 102.50 102.50 102.50 102.50 0.2K
10:28 102.38 102.38 102.33 102.33 0.8K
10:33 102.95 102.95 102.95 102.95 0.4K
10:39 102.62 102.62 102.62 102.62 0.1K
10:40 102.46 102.46 102.46 102.46 49.4K
10:42 102.45 102.45 102.45 102.45 0.2K
10:45 102.25 102.25 102.25 102.25 0.9K
10:47 102.58 102.58 102.58 102.58 0.1K
10:49 102.20 102.20 102.20 102.20 0.5K
10:56 101.69 101.69 101.69 101.69 0.4K
10:57 101.69 101.69 101.69 101.69 0.5K
10:58 101.58 101.58 101.58 101.58 0.1K
10:59 101.54 101.54 101.54 101.54 0.6K
11:01 101.63 101.64 101.63 101.64 0.3K
11:02 101.66 101.66 101.66 101.66 0.6K
11:04 101.83 101.83 101.83 101.83 0.5K
11:05 101.97 101.97 101.97 101.97 0.1K
11:06 102.02 102.02 102.02 102.02 1.3K
11:16 102.27 102.27 102.27 102.27 0.2K
11:17 102.31 102.31 102.27 102.27 3.1K
11:18 102.23 102.23 102.23 102.23 0.3K
11:21 102.40 102.40 102.40 102.40 0.3K
11:22 102.25 102.27 102.25 102.27 1.1K
11:25 102.23 102.23 102.23 102.23 0.1K
11:26 102.24 102.29 102.24 102.29 1.1K
11:30 102.19 102.31 102.19 102.31 0.4K
11:31 102.35 102.36 102.35 102.36 0.4K
11:34 102.10 102.10 102.10 102.10 0.5K
11:36 101.90 102.01 101.90 102.01 2.9K
11:37 102.14 102.14 102.14 102.14 0.3K
11:38 102.04 102.04 102.04 102.04 1.1K
11:43 101.85 101.85 101.85 101.85 0.3K
11:47 101.96 102.31 101.96 102.25 2.4K
11:51 102.09 102.09 102.08 102.08 0.9K
11:53 102.14 102.14 102.14 102.14 0.1K
11:54 102.09 102.09 102.09 102.09 0.2K
11:57 101.84 101.84 101.84 101.84 1.1K
11:58 101.90 101.90 101.90 101.90 0.8K
12:00 101.83 101.83 101.83 101.83 0.3K
12:01 101.64 101.70 101.64 101.70 0.3K
12:02 101.85 101.85 101.85 101.85 0.1K
12:03 101.95 101.95 101.95 101.95 0.2K
12:05 101.85 101.85 101.85 101.85 0.3K
12:06 102.04 102.04 102.04 102.04 0.4K
12:08 101.98 101.98 101.98 101.98 0.7K
12:11 102.10 102.23 102.10 102.23 3.3K
12:12 102.39 102.39 102.39 102.39 0.3K
12:16 102.49 102.49 102.49 102.49 0.3K
12:20 102.53 102.53 102.53 102.53 0.2K
12:21 102.40 102.40 102.40 102.40 0.7K
12:24 102.45 102.45 102.45 102.45 0.4K
12:26 102.43 102.43 102.43 102.43 0.8K
12:32 102.44 102.44 102.44 102.44 0.1K
12:33 102.46 102.46 102.46 102.46 0.5K
12:35 102.59 102.59 102.59 102.59 0.3K
12:37 102.54 102.54 102.54 102.54 0.2K
12:42 102.55 102.55 102.55 102.55 0.2K
12:43 102.44 102.44 102.44 102.44 0.2K
12:44 102.38 102.38 102.38 102.38 0.2K
12:45 102.52 102.52 102.52 102.52 0.6K
12:46 102.47 102.47 102.47 102.47 0.3K
12:51 102.71 102.71 102.71 102.71 0.2K
12:54 102.79 102.79 102.71 102.79 12.4K
12:55 102.72 102.72 102.72 102.72 0.3K
12:57 102.90 102.96 102.90 102.96 8.3K
12:58 102.68 102.68 102.68 102.68 0.8K
12:59 102.65 102.65 102.65 102.65 0.4K
13:00 102.67 102.67 102.67 102.67 0.2K
13:01 102.78 102.78 102.78 102.78 0.3K
13:02 102.92 103.48 102.92 103.48 2.0K
13:03 103.26 103.26 103.19 103.19 0.3K
13:04 103.63 103.63 103.63 103.63 0.3K
13:05 103.48 103.48 103.48 103.48 0.1K
13:06 103.37 103.37 103.30 103.30 2.0K
13:08 102.97 102.97 102.97 102.97 0.2K
13:09 102.96 102.96 102.96 102.96 3.4K
13:14 102.85 102.85 102.85 102.85 0.3K
13:18 102.82 102.82 102.27 102.27 3.3K
13:19 102.43 103.75 102.43 103.75 2.5K
13:23 102.56 104.76 102.56 104.76 0.3K
13:25 102.90 102.90 102.90 102.90 1.5K
13:30 107.79 107.79 106.91 106.91 0.3K
13:33 106.74 106.74 106.74 106.74 0.4K
13:35 107.48 107.48 107.48 107.48 0.2K
13:36 110.00 110.00 104.96 104.96 1.6K
13:41 108.00 108.00 108.00 108.00 0.1K
13:43 108.01 108.33 108.01 108.15 1.2K
13:46 109.13 109.13 109.13 109.13 0.3K
13:48 109.49 109.49 109.35 109.35 0.8K
13:50 109.13 109.13 109.13 109.13 1.6K
13:51 109.21 109.21 108.96 108.99 3.4K
13:52 109.31 109.31 109.12 109.12 0.5K
13:53 108.90 108.92 108.90 108.92 2.8K
13:55 108.84 108.84 108.84 108.84 0.5K
13:56 109.13 109.13 109.13 109.13 0.3K
13:57 109.44 109.55 109.44 109.55 2.0K
13:58 109.78 109.78 109.78 109.78 0.6K
13:59 109.73 109.73 109.65 109.65 2.1K
14:00 110.04 110.36 110.04 110.36 2.1K
14:01 110.54 110.54 110.38 110.38 0.9K
14:02 110.20 110.56 110.12 110.56 4.9K
14:03 110.38 110.38 110.11 110.36 0.9K
14:05 110.56 110.56 110.40 110.40 0.3K
14:07 110.04 110.04 109.59 109.59 5.0K
14:08 109.52 109.52 109.06 109.06 0.8K
14:09 109.59 109.77 109.47 109.77 5.6K
14:10 109.63 109.89 109.63 109.89 2.3K
14:11 109.99 110.21 109.99 110.09 5.6K
14:12 110.16 110.36 110.16 110.17 6.8K
14:13 110.13 110.13 110.06 110.06 0.9K
14:14 110.26 110.26 110.26 110.26 0.8K
14:15 109.00 109.00 109.00 109.00 0.3K
14:16 108.73 110.21 108.73 110.21 1.1K
14:17 110.21 110.21 110.15 110.15 2.3K
14:18 110.35 110.58 110.35 110.58 1.3K
14:19 110.67 110.67 110.38 110.38 1.5K
14:20 110.22 110.22 110.22 110.22 0.7K
14:22 110.10 110.10 110.10 110.10 0.2K
14:23 110.32 110.60 110.32 110.60 0.6K
14:25 110.97 110.97 110.97 110.97 2.0K
14:26 110.70 110.70 110.56 110.56 1.0K
14:27 110.92 110.92 110.92 110.92 0.3K
14:28 111.01 111.23 111.01 111.23 0.4K
14:30 110.80 111.19 110.80 111.19 0.7K
14:31 111.31 111.34 111.22 111.22 1.0K
14:32 111.23 111.23 111.23 111.23 0.1K
14:33 111.12 111.12 110.79 110.79 0.4K
14:34 110.62 110.62 110.48 110.48 0.7K
14:35 110.98 110.98 110.98 110.98 0.3K
14:36 110.81 110.91 110.81 110.91 0.4K
14:37 110.90 110.94 110.79 110.93 1.3K
14:38 110.62 110.62 110.62 110.62 0.7K
14:40 110.79 110.79 110.79 110.79 1.1K
14:43 110.22 110.44 110.22 110.44 0.3K
14:44 110.20 110.20 110.08 110.08 0.3K
14:45 110.05 110.05 110.05 110.05 0.1K
14:46 109.91 109.91 109.81 109.91 1.1K
14:47 110.01 110.01 109.85 109.85 1.0K
14:48 110.03 110.03 110.03 110.03 0.2K
14:50 110.06 110.06 110.06 110.06 0.1K
14:51 110.39 110.39 110.28 110.28 0.5K
14:52 110.33 110.33 110.33 110.33 0.3K
14:53 110.10 110.10 110.10 110.10 0.2K
14:54 110.04 110.04 110.04 110.04 0.1K
14:55 109.83 109.88 109.83 109.88 0.3K
14:56 109.79 109.79 109.79 109.79 0.2K
14:57 109.92 109.92 109.92 109.92 0.5K
14:59 109.68 109.69 109.68 109.69 0.3K
15:00 109.43 109.43 109.43 109.43 0.6K
15:02 109.73 109.73 109.73 109.73 0.7K
15:03 109.98 109.98 109.98 109.98 0.2K
15:04 110.02 110.02 110.02 110.02 0.4K
15:05 110.36 110.36 110.30 110.30 0.8K
15:06 109.85 109.85 109.85 109.85 0.6K
15:07 109.97 110.22 109.97 110.22 0.7K
15:08 110.25 110.25 110.25 110.25 0.1K
15:09 110.17 110.22 110.17 110.22 1.0K
15:10 110.54 110.54 110.54 110.54 1.3K
15:11 110.22 110.58 110.22 110.58 1.8K
15:14 110.54 110.54 110.54 110.54 0.1K
15:17 110.63 110.63 110.63 110.63 0.6K
15:18 110.61 110.61 110.61 110.61 0.2K
15:19 110.61 110.61 110.61 110.61 0.3K
15:22 110.97 111.04 110.97 111.04 0.7K
15:23 110.95 110.95 110.95 110.95 0.2K
15:24 111.08 111.08 111.08 111.08 0.3K
15:26 111.26 111.26 111.26 111.26 0.5K
15:27 111.06 111.20 110.99 111.20 1.3K
15:28 111.18 111.18 111.18 111.18 0.2K
15:29 111.22 111.22 111.22 111.22 0.2K
15:30 110.89 110.89 110.89 110.89 0.3K
15:32 111.53 111.53 111.53 111.53 0.2K
15:33 111.66 111.66 111.53 111.53 1.3K
15:34 111.42 111.50 111.42 111.50 2.4K
15:35 111.43 111.57 111.40 111.40 1.0K
15:37 111.03 111.03 111.03 111.03 0.6K
15:38 111.13 111.16 111.11 111.16 3.5K
15:39 111.30 111.39 111.24 111.39 1.1K
15:42 111.57 111.57 111.49 111.55 0.9K
15:43 111.57 111.57 111.57 111.57 0.1K
15:44 111.39 111.51 111.39 111.51 4.0K
15:45 111.44 111.44 111.35 111.35 1.9K
15:46 111.37 111.50 111.37 111.49 3.7K
15:47 111.36 111.47 111.18 111.47 6.7K
15:48 111.51 111.51 111.51 111.51 0.2K
15:49 111.56 111.57 111.34 111.52 1.8K
15:50 112.00 112.00 112.00 112.00 0.3K
15:51 111.98 112.00 111.98 112.00 1.1K
15:52 111.95 112.10 111.95 112.10 0.9K
15:53 111.98 111.98 111.81 111.81 3.5K
15:54 111.66 111.73 111.66 111.68 0.6K
15:55 111.80 111.85 111.77 111.77 1.1K
15:56 111.75 111.75 111.54 111.54 0.4K
15:57 111.37 111.50 111.37 111.50 3.2K
15:58 111.52 111.52 111.52 111.52 0.1K
15:59 111.50 111.56 111.50 111.56 1.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible