First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ États-Unis →
149.14
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 133.26 133.26 132.74 132.95 8.1K
09:32 133.04 133.04 133.01 133.01 3.1K
09:33 133.15 133.18 132.95 132.95 12.0K
09:34 132.95 132.95 132.92 132.92 4.2K
09:35 132.94 132.94 132.87 132.91 4.6K
09:36 132.91 133.06 132.91 132.99 2.2K
09:37 132.99 133.03 132.98 132.99 3.8K
09:39 133.54 133.54 133.54 133.54 0.1K
09:40 133.28 133.28 133.28 133.28 0.3K
09:41 133.31 133.31 133.31 133.31 0.2K
09:42 133.51 133.51 133.51 133.51 0.6K
09:43 133.35 133.35 133.33 133.33 0.9K
09:44 133.52 133.52 133.52 133.52 0.3K
09:45 133.39 133.39 133.34 133.34 1.7K
09:46 133.42 133.42 133.39 133.39 1.0K
09:47 133.32 133.32 133.32 133.32 0.7K
09:48 133.24 133.24 133.24 133.24 0.8K
09:49 133.22 133.22 133.22 133.22 0.7K
09:50 133.34 133.34 133.34 133.34 1.4K
09:51 133.35 133.35 133.35 133.35 0.5K
09:52 133.35 133.35 133.35 133.35 1.0K
10:00 133.11 133.15 133.11 133.15 1.4K
10:03 133.18 133.18 133.18 133.18 0.9K
10:07 133.27 133.27 133.27 133.27 0.1K
10:08 133.20 133.20 133.20 133.20 0.3K
10:11 133.12 133.28 133.12 133.28 1.2K
10:12 133.21 133.21 133.21 133.21 1.7K
10:18 133.26 133.26 133.26 133.26 0.5K
10:21 133.06 133.06 133.06 133.06 0.6K
10:25 133.17 133.17 133.17 133.17 0.2K
10:28 132.99 132.99 132.98 132.98 1.0K
10:30 133.03 133.03 133.03 133.03 0.8K
10:34 133.12 133.12 133.12 133.12 0.1K
10:37 133.12 133.12 133.12 133.12 0.4K
10:38 133.17 133.20 133.17 133.20 1.6K
10:39 133.30 133.30 133.30 133.29 0.3K
10:40 133.34 133.34 133.34 133.34 0.2K
10:41 133.31 133.31 133.31 133.31 0.1K
10:42 133.40 133.40 133.40 133.40 0.1K
10:43 133.36 133.36 133.36 133.35 0.7K
10:46 133.22 133.22 133.22 133.22 0.4K
10:48 133.07 133.07 133.07 133.07 1.2K
10:51 133.14 133.18 133.14 133.18 0.4K
10:53 133.32 133.32 133.32 133.32 0.2K
10:54 133.40 133.40 133.40 133.40 0.1K
10:55 133.42 133.42 133.42 133.42 0.3K
10:56 133.41 133.41 133.41 133.41 0.1K
10:57 133.38 133.38 133.38 133.38 0.2K
10:59 133.40 133.44 133.40 133.44 1.4K
11:00 133.44 133.44 133.42 133.42 0.6K
11:02 133.47 133.47 133.47 133.47 0.8K
11:04 133.51 133.51 133.51 133.51 0.2K
11:05 133.54 133.54 133.54 133.54 0.2K
11:06 133.60 133.60 133.60 133.60 0.2K
11:07 133.60 133.60 133.60 133.60 1.5K
11:08 133.60 133.63 133.60 133.63 1.1K
11:10 133.65 133.65 133.65 133.65 0.5K
11:14 133.60 133.60 133.60 133.60 0.7K
11:15 133.61 133.68 133.61 133.68 2.1K
11:19 133.67 133.67 133.67 133.67 0.2K
11:21 133.73 133.73 133.73 133.73 0.1K
11:22 133.71 133.86 133.71 133.86 2.5K
11:23 133.80 133.80 133.80 133.80 0.7K
11:27 133.73 133.80 133.73 133.80 0.6K
11:30 133.83 133.88 133.83 133.88 0.5K
11:31 133.87 133.88 133.87 133.88 0.2K
11:32 133.89 133.89 133.89 133.89 0.7K
11:35 133.85 133.85 133.85 133.85 0.4K
11:37 133.91 133.91 133.90 133.90 0.9K
11:41 133.87 133.87 133.87 133.87 0.4K
11:42 133.87 133.91 133.87 133.91 1.2K
11:44 133.92 133.92 133.92 133.92 0.4K
11:47 133.87 133.94 133.87 133.94 0.8K
11:50 133.94 133.94 133.94 133.94 0.3K
11:52 133.95 133.95 133.95 133.94 0.3K
11:54 134.03 134.03 134.03 134.03 0.4K
11:56 133.94 133.94 133.94 133.94 0.4K
11:57 133.94 133.94 133.94 133.94 0.1K
11:58 133.95 133.95 133.95 133.95 0.1K
11:59 133.91 133.91 133.91 133.90 0.3K
12:02 133.97 133.98 133.97 133.98 0.7K
12:04 134.02 134.02 134.02 134.02 0.3K
12:08 134.04 134.04 134.04 134.04 0.3K
12:09 134.05 134.05 134.05 134.04 0.2K
12:11 134.05 134.05 134.05 134.04 0.6K
12:13 134.06 134.06 134.06 134.06 1.7K
12:15 134.05 134.05 134.05 134.05 0.5K
12:16 134.06 134.06 134.06 134.06 0.3K
12:17 134.07 134.07 134.07 134.07 0.2K
12:18 134.10 134.10 134.07 134.07 0.7K
12:19 134.11 134.11 134.11 134.11 0.2K
12:20 134.09 134.09 134.09 134.09 0.4K
12:21 134.01 134.09 134.01 134.07 1.2K
12:22 134.08 134.08 134.08 134.08 0.3K
12:23 134.10 134.10 134.10 134.10 0.2K
12:24 134.12 134.12 134.12 134.12 0.2K
12:25 134.16 134.16 134.16 134.16 0.4K
12:27 133.98 134.05 133.98 134.05 0.2K
12:28 133.99 134.03 133.99 134.00 0.6K
12:29 133.98 133.98 133.97 133.97 0.2K
12:30 133.96 133.96 133.96 133.96 0.4K
12:32 134.02 134.02 134.02 134.02 0.3K
12:33 134.03 134.03 133.98 133.98 0.7K
12:38 133.97 133.97 133.97 133.97 0.3K
12:39 133.99 133.99 133.99 133.99 0.3K
12:43 133.96 133.97 133.96 133.97 0.3K
12:46 133.98 133.98 133.98 133.98 1.8K
12:49 133.83 133.83 133.83 133.83 0.4K
12:52 133.95 133.95 133.95 133.95 0.3K
12:53 133.91 133.91 133.91 133.91 0.3K
12:56 134.07 134.07 134.07 134.07 0.1K
12:59 134.05 134.05 134.05 134.05 0.5K
13:01 134.08 134.08 134.08 134.08 0.2K
13:04 134.04 134.04 134.04 134.04 0.7K
13:08 133.95 133.95 133.95 133.95 0.1K
13:09 133.91 133.91 133.91 133.91 0.3K
13:12 133.83 133.83 133.83 133.83 0.2K
13:13 133.84 133.87 133.84 133.87 0.6K
13:15 133.83 133.85 133.83 133.85 0.2K
13:16 133.75 133.75 133.75 133.75 0.4K
13:17 133.63 133.63 133.63 133.63 0.3K
13:21 133.86 133.86 133.86 133.85 0.5K
13:25 133.74 133.74 133.74 133.74 0.4K
13:28 133.77 133.77 133.77 133.76 0.2K
13:30 133.71 133.71 133.71 133.71 0.3K
13:31 133.71 133.71 133.71 133.71 0.1K
13:33 133.75 133.75 133.70 133.70 1.3K
13:34 133.59 133.59 133.59 133.59 0.1K
13:35 133.62 133.62 133.62 133.62 0.3K
13:40 133.59 133.59 133.59 133.59 0.9K
13:42 133.60 133.60 133.60 133.60 0.4K
13:43 133.58 133.58 133.56 133.56 1.0K
13:44 133.51 133.54 133.51 133.54 1.1K
13:50 133.73 133.73 133.73 133.73 0.9K
13:55 133.79 133.79 133.75 133.75 0.6K
13:56 133.78 133.78 133.78 133.78 0.2K
13:58 133.77 133.77 133.77 133.77 0.3K
14:00 133.78 133.78 133.78 133.78 0.3K
14:01 133.85 133.85 133.85 133.85 0.3K
14:03 133.84 133.84 133.84 133.84 0.2K
14:04 133.62 133.62 133.62 133.62 1.1K
14:05 133.67 133.71 133.67 133.71 1.3K
14:10 133.60 133.60 133.60 133.60 0.2K
14:11 133.60 133.60 133.58 133.58 0.4K
14:13 133.62 133.62 133.62 133.62 0.8K
14:14 133.52 133.52 133.52 133.52 0.4K
14:15 133.45 133.45 133.39 133.44 3.6K
14:23 133.54 133.54 133.54 133.54 1.0K
14:28 133.21 133.21 133.21 133.21 0.9K
14:29 133.27 133.27 133.27 133.26 0.4K
14:34 133.04 133.04 133.04 133.04 0.7K
14:35 133.12 133.12 133.12 133.12 0.4K
14:37 133.01 133.01 133.01 133.01 0.6K
14:40 132.91 132.95 132.91 132.95 0.4K
14:41 133.07 133.07 133.07 133.07 0.5K
14:42 133.03 133.03 133.03 133.03 1.3K
14:51 133.17 133.17 133.17 133.17 0.3K
14:53 133.18 133.18 133.18 133.18 1.2K
14:54 133.20 133.20 133.20 133.20 1.0K
14:56 133.24 133.24 133.24 133.24 0.2K
14:57 133.15 133.15 133.15 133.15 0.3K
14:59 133.18 133.18 133.18 133.18 0.8K
15:00 133.27 133.32 133.25 133.25 0.9K
15:02 133.15 133.15 133.15 133.15 0.5K
15:03 133.16 133.22 133.16 133.22 1.1K
15:07 133.28 133.28 133.28 133.28 0.7K
15:09 133.31 133.32 133.31 133.32 0.7K
15:10 133.33 133.33 133.33 133.32 0.6K
15:11 133.26 133.26 133.26 133.26 1.6K
15:12 133.27 133.27 133.27 133.26 0.3K
15:13 133.34 133.34 133.34 133.34 2.0K
15:15 133.29 133.29 133.29 133.30 2.0K
15:16 133.28 133.28 133.27 133.27 0.4K
15:18 133.30 133.30 133.30 133.30 1.2K
15:20 133.20 133.21 133.17 133.17 0.6K
15:21 133.17 133.17 133.17 133.17 0.3K
15:22 133.28 133.28 133.20 133.20 2.1K
15:23 133.14 133.14 133.13 133.13 1.5K
15:24 133.14 133.14 133.14 133.14 0.6K
15:26 133.11 133.11 133.05 133.09 1.6K
15:28 133.09 133.12 133.09 133.09 1.3K
15:29 133.09 133.11 133.09 133.10 0.9K
15:30 133.10 133.10 133.10 133.10 1.2K
15:31 133.14 133.14 133.14 133.14 0.4K
15:32 133.13 133.13 133.11 133.11 1.2K
15:33 133.10 133.10 133.02 133.01 2.8K
15:34 132.99 133.11 132.99 133.11 2.3K
15:37 133.25 133.25 133.25 133.25 1.5K
15:42 133.23 133.23 133.16 133.16 1.6K
15:43 133.16 133.16 133.15 133.15 1.3K
15:44 133.15 133.15 133.15 133.15 0.5K
15:45 133.17 133.17 133.04 133.05 4.8K
15:46 133.05 133.05 133.05 133.05 0.3K
15:47 133.09 133.09 133.09 133.09 0.2K
15:49 133.28 133.28 133.28 133.28 0.5K
15:50 133.31 133.31 133.31 133.31 0.4K
15:51 133.24 133.24 133.22 133.22 1.1K
15:53 133.21 133.21 133.19 133.19 1.5K
15:54 133.18 133.22 133.18 133.22 1.3K
15:55 133.17 133.24 133.17 133.19 1.6K
15:56 133.24 133.26 133.24 133.26 1.2K
15:57 133.27 133.27 133.21 133.21 0.6K
15:58 133.28 133.28 133.22 133.26 1.2K
15:59 133.25 133.41 133.25 133.41 1.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible