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
09:30 132.44 132.44 132.44 132.44 2.9K
09:33 132.24 132.24 132.24 132.24 0.5K
09:39 132.56 132.70 132.56 132.70 2.6K
09:40 132.83 132.83 132.67 132.67 0.7K
09:41 132.70 132.70 132.70 132.70 0.2K
09:42 132.68 132.68 132.68 132.68 0.3K
09:43 132.68 132.68 132.68 132.68 0.1K
09:45 132.95 132.95 132.95 132.95 0.2K
09:46 132.55 132.55 132.51 132.51 0.3K
09:47 132.54 132.54 132.54 132.54 0.2K
09:49 132.60 132.63 132.60 132.63 0.3K
09:50 132.64 132.64 132.64 132.64 0.2K
09:51 132.57 132.66 132.57 132.66 0.4K
09:52 132.66 132.66 132.66 132.66 0.4K
09:53 132.64 132.64 132.63 132.63 0.5K
09:55 132.64 132.64 132.64 132.64 0.3K
09:56 132.70 132.70 132.70 132.70 0.3K
09:57 132.64 132.77 132.61 132.61 0.5K
09:58 132.67 132.67 132.67 132.67 0.2K
09:59 132.69 132.70 132.69 132.70 0.6K
10:00 132.59 132.59 132.59 132.59 0.3K
10:01 132.59 132.59 132.59 132.59 0.3K
10:02 132.74 132.80 132.74 132.80 0.3K
10:03 132.84 132.87 132.84 132.87 0.2K
10:04 132.88 132.88 132.88 132.88 0.2K
10:05 132.88 132.88 132.88 132.88 0.3K
10:06 133.02 133.02 133.02 133.02 0.3K
10:07 133.02 133.11 132.98 133.10 0.5K
10:08 133.04 133.04 133.04 133.04 0.2K
10:09 133.01 133.01 132.97 132.97 0.4K
10:10 133.02 133.02 133.02 133.01 0.4K
10:11 132.99 132.99 132.99 132.99 0.3K
10:12 133.02 133.02 132.95 133.01 0.6K
10:13 133.01 133.01 133.01 133.01 0.3K
10:14 133.08 133.08 133.08 133.08 0.6K
10:16 133.07 133.07 133.07 133.07 0.3K
10:17 133.04 133.04 133.04 133.04 0.2K
10:18 133.08 133.09 133.08 133.09 0.4K
10:19 133.11 133.11 133.11 133.11 0.4K
10:20 133.20 133.26 133.20 133.26 1.0K
10:24 133.24 133.24 133.24 133.24 0.6K
10:27 133.15 133.18 133.15 133.18 0.8K
10:28 133.17 133.17 133.17 133.17 0.3K
10:29 133.15 133.15 133.15 133.15 0.3K
10:30 133.09 133.09 133.09 133.09 0.3K
10:31 133.21 133.21 133.21 133.21 0.4K
10:32 133.06 133.06 133.06 133.06 0.3K
10:33 133.23 133.25 133.23 133.25 0.8K
10:34 133.22 133.22 133.22 133.22 0.3K
10:35 133.29 133.29 133.29 133.29 0.4K
10:36 132.98 133.20 132.98 133.20 1.7K
10:37 133.18 133.18 133.18 133.18 0.1K
10:38 133.17 133.17 133.17 133.17 0.3K
10:39 133.20 133.20 133.20 133.20 0.2K
10:40 133.17 133.23 133.17 133.23 1.6K
10:41 133.29 133.29 133.29 133.29 0.1K
10:42 133.22 133.22 133.22 133.22 0.4K
10:43 133.21 133.21 133.18 133.18 0.5K
10:45 133.18 133.18 133.18 133.18 0.4K
10:46 133.16 133.16 133.16 133.16 0.3K
10:48 133.10 133.10 133.10 133.10 0.4K
10:49 133.11 133.11 133.11 133.11 0.4K
10:51 133.13 133.21 133.13 133.13 0.8K
10:52 133.09 133.12 133.09 133.12 2.8K
10:53 133.14 133.14 133.14 133.14 0.1K
10:54 133.15 133.15 133.15 133.15 0.5K
10:56 133.14 133.14 133.14 133.14 0.4K
10:57 133.13 133.13 133.13 133.13 0.3K
10:59 133.11 133.11 133.11 133.11 0.5K
11:01 133.08 133.18 133.08 133.18 1.5K
11:02 133.17 133.17 133.17 133.17 0.2K
11:04 133.24 133.24 133.20 133.20 0.6K
11:05 133.26 133.26 133.26 133.26 0.5K
11:06 133.27 133.27 133.27 133.26 0.2K
11:08 133.26 133.26 133.26 133.26 0.2K
11:10 133.27 133.27 133.27 133.27 0.4K
11:11 133.28 133.28 133.28 133.28 0.2K
11:12 133.39 133.39 133.39 133.39 0.4K
11:14 133.42 133.42 133.27 133.27 0.5K
11:16 133.31 133.31 133.31 133.31 0.3K
11:18 133.33 133.33 133.33 133.33 0.4K
11:20 133.38 133.38 133.38 133.38 0.3K
11:21 133.35 133.35 133.29 133.29 0.6K
11:23 133.30 133.30 133.30 133.30 0.4K
11:25 133.33 133.39 133.33 133.39 0.9K
11:29 133.23 133.23 133.21 133.21 0.4K
11:30 133.19 133.36 133.19 133.29 0.9K
11:32 133.23 133.26 133.23 133.26 0.2K
11:33 133.34 133.34 133.22 133.22 0.6K
11:36 133.26 133.26 133.26 133.26 0.4K
11:38 133.29 133.29 133.29 133.29 0.5K
11:39 133.28 133.28 133.28 133.28 0.1K
11:40 133.25 133.25 133.25 133.25 0.4K
11:42 133.17 133.17 133.17 133.17 0.4K
11:43 133.30 133.30 133.28 133.28 1.5K
11:44 133.16 133.16 133.16 133.16 0.3K
11:45 133.22 133.22 133.22 133.22 0.2K
11:46 133.23 133.23 133.20 133.20 0.6K
11:47 133.14 133.14 133.14 133.14 0.3K
11:48 133.14 133.14 133.14 133.14 0.4K
11:50 133.29 133.29 133.29 133.29 0.2K
11:51 133.08 133.08 133.08 133.08 0.4K
11:53 133.00 133.00 133.00 133.00 0.3K
11:55 132.98 132.98 132.94 132.94 0.7K
11:57 132.97 132.97 132.97 132.97 0.5K
11:59 132.92 132.92 132.92 132.92 0.3K
12:00 133.01 133.01 133.01 133.01 0.4K
12:02 132.84 132.84 132.84 132.84 0.4K
12:03 132.88 132.88 132.88 132.88 0.4K
12:06 132.90 132.90 132.90 132.90 0.3K
12:07 132.87 132.87 132.87 132.87 0.3K
12:10 132.85 132.85 132.85 132.85 0.3K
12:11 132.86 132.86 132.86 132.86 0.2K
12:13 132.92 132.97 132.92 132.97 0.5K
12:14 133.02 133.02 133.02 133.02 0.3K
12:15 132.82 132.82 132.82 132.82 0.4K
12:17 132.83 132.93 132.83 132.93 0.4K
12:18 132.78 132.78 132.78 132.78 0.3K
12:20 132.71 132.71 132.71 132.71 0.3K
12:21 132.71 132.71 132.71 132.71 0.1K
12:22 132.62 132.62 132.62 132.62 0.3K
12:23 132.62 132.62 132.58 132.58 0.5K
12:24 132.54 132.54 132.54 132.54 0.2K
12:25 132.46 132.55 132.46 132.55 0.3K
12:26 132.64 132.64 132.64 132.64 0.2K
12:27 132.44 132.44 132.44 132.44 0.3K
12:31 132.32 132.32 132.32 132.32 0.9K
12:34 132.05 132.05 132.05 132.05 5.3K
12:35 132.17 132.17 132.17 132.17 0.9K
12:36 132.05 132.05 132.00 132.00 9.1K
12:37 131.96 131.96 131.86 131.86 2.2K
12:41 132.38 132.38 132.38 132.38 0.3K
12:42 132.58 132.64 132.58 132.64 0.6K
12:45 132.78 132.78 132.78 132.78 0.3K
12:47 132.69 132.81 132.69 132.81 0.5K
12:48 132.69 132.69 132.61 132.61 0.6K
12:52 132.59 132.59 132.59 132.59 0.1K
12:53 132.60 132.60 132.60 132.60 0.4K
13:04 132.72 132.72 132.72 132.72 0.1K
13:05 132.82 132.82 132.70 132.70 0.3K
13:06 132.82 132.82 132.76 132.76 0.5K
13:07 132.73 132.73 132.70 132.70 0.4K
13:08 132.73 132.73 132.73 132.73 0.1K
13:09 132.85 132.85 132.85 132.85 0.5K
13:10 132.87 132.87 132.87 132.87 0.8K
13:11 132.94 132.94 132.94 132.94 0.3K
13:14 132.90 132.90 132.89 132.89 0.2K
13:15 132.93 132.93 132.93 132.93 0.2K
13:16 132.88 132.88 132.88 132.88 0.5K
13:17 133.04 133.04 133.04 133.04 0.7K
13:19 133.04 133.04 133.04 133.04 0.2K
13:20 133.01 133.01 133.01 133.01 0.6K
13:21 133.04 133.04 133.04 133.04 0.2K
13:22 133.07 133.10 133.07 133.10 0.3K
13:23 133.16 133.16 133.11 133.11 0.4K
13:24 133.11 133.25 133.11 133.25 1.1K
13:25 133.26 133.26 133.26 133.26 0.4K
13:26 133.29 133.29 133.29 133.29 0.5K
13:27 133.35 133.35 133.35 133.35 0.2K
13:28 133.35 133.36 133.35 133.36 0.6K
13:31 133.56 133.56 133.53 133.53 0.3K
13:32 133.54 133.54 133.54 133.54 0.1K
13:33 133.55 133.59 133.54 133.59 0.7K
13:34 133.59 133.59 133.54 133.54 0.5K
13:35 133.59 133.59 133.59 133.59 0.3K
13:36 133.59 133.59 133.59 133.59 0.5K
13:40 133.62 133.62 133.62 133.62 0.6K
13:42 133.54 133.54 133.54 133.54 0.3K
13:43 133.56 133.56 133.56 133.56 0.1K
13:44 133.75 133.75 133.57 133.57 0.3K
13:45 133.65 133.65 133.58 133.58 0.3K
13:46 133.65 133.65 133.65 133.65 0.1K
13:47 133.69 133.69 133.69 133.69 0.3K
13:49 133.65 133.65 133.65 133.65 0.3K
13:50 133.59 133.59 133.59 133.59 3.7K
13:51 133.60 133.60 133.60 133.60 20.2K
13:53 133.76 133.76 133.61 133.61 0.5K
13:54 133.60 133.60 133.60 133.60 0.1K
13:55 133.61 133.61 133.61 133.61 0.2K
13:56 133.63 133.63 133.63 133.63 0.2K
13:57 133.64 133.64 133.64 133.64 0.1K
13:58 133.63 133.79 133.63 133.79 0.3K
13:59 133.65 133.65 133.64 133.64 0.3K
14:00 133.66 133.66 133.66 133.66 0.1K
14:01 133.66 133.66 133.66 133.66 0.6K
14:02 133.67 133.67 133.67 133.67 0.2K
14:03 133.79 133.79 133.66 133.66 0.4K
14:04 133.68 133.68 133.68 133.68 0.2K
14:05 133.68 133.68 133.68 133.68 0.1K
14:06 133.66 133.71 133.66 133.71 0.4K
14:07 133.69 133.69 133.69 133.69 0.2K
14:08 133.72 133.72 133.72 133.72 0.1K
14:09 133.72 133.77 133.72 133.77 0.4K
14:10 133.69 133.69 133.69 133.69 0.1K
14:11 133.70 133.70 133.70 133.70 0.1K
14:12 133.74 133.74 133.73 133.73 0.3K
14:13 133.74 133.74 133.74 133.74 0.1K
14:14 133.72 133.72 133.72 133.72 0.2K
14:15 133.69 133.69 133.69 133.69 0.1K
14:16 133.71 133.71 133.71 133.71 0.3K
14:17 133.66 133.66 133.66 133.66 0.2K
14:19 133.70 133.73 133.70 133.73 0.4K
14:20 133.78 133.78 133.78 133.78 0.8K
14:21 133.67 133.72 133.67 133.72 6.4K
14:22 133.71 133.71 133.71 133.71 0.2K
14:23 133.71 133.71 133.71 133.71 0.2K
14:24 133.73 133.73 133.72 133.72 0.3K
14:25 133.72 133.72 133.72 133.72 0.2K
14:26 133.73 133.75 133.73 133.75 0.2K
14:27 133.74 133.74 133.73 133.74 0.4K
14:28 133.72 133.73 133.69 133.73 1.6K
14:30 133.67 133.67 133.67 133.67 0.2K
14:31 133.67 133.67 133.67 133.67 0.2K
14:32 133.71 133.71 133.71 133.71 0.2K
14:33 133.68 133.68 133.68 133.68 0.2K
14:34 133.65 133.65 133.65 133.65 0.1K
14:35 133.70 133.70 133.70 133.70 0.1K
14:36 133.71 133.71 133.71 133.71 0.1K
14:37 133.77 133.82 133.77 133.82 0.8K
14:38 133.78 133.78 133.75 133.76 0.6K
14:39 133.75 133.75 133.75 133.75 0.3K
14:40 133.73 133.73 133.73 133.73 0.4K
14:41 133.72 133.72 133.72 133.72 0.2K
14:42 133.69 133.69 133.69 133.69 0.4K
14:43 133.76 133.76 133.76 133.76 0.3K
14:45 133.76 133.76 133.76 133.76 0.6K
14:46 133.75 133.75 133.75 133.75 0.1K
14:47 133.74 133.74 133.74 133.74 0.3K
14:48 133.77 133.77 133.75 133.75 0.7K
14:49 133.74 133.75 133.74 133.75 1.4K
14:50 133.77 133.77 133.71 133.75 1.0K
14:52 133.77 133.77 133.76 133.76 0.5K
14:53 133.73 133.77 133.71 133.71 0.6K
14:54 133.68 133.76 133.68 133.76 6.7K
14:55 133.74 133.74 133.74 133.74 0.6K
14:56 133.68 133.68 133.68 133.68 0.4K
14:58 133.70 133.70 133.70 133.70 0.3K
14:59 133.72 133.72 133.72 133.72 0.8K
15:02 133.94 133.94 133.91 133.91 0.7K
15:03 133.91 133.91 133.91 133.91 2.4K
15:04 133.91 133.91 133.91 133.91 0.2K
15:06 133.86 133.92 133.86 133.92 0.3K
15:07 133.92 133.92 133.87 133.87 0.4K
15:08 133.83 133.83 133.83 133.83 0.3K
15:10 133.83 133.83 133.83 133.83 0.3K
15:11 133.82 133.82 133.82 133.82 0.3K
15:12 133.90 133.90 133.90 133.90 0.8K
15:15 133.84 133.84 133.83 133.83 0.4K
15:16 133.89 133.89 133.83 133.83 0.5K
15:18 133.78 133.87 133.78 133.87 0.7K
15:20 133.78 133.78 133.78 133.78 0.3K
15:21 133.87 133.87 133.77 133.77 0.5K
15:22 133.77 133.77 133.77 133.77 0.3K
15:23 133.79 133.79 133.79 133.79 0.3K
15:25 133.96 133.96 133.79 133.79 0.5K
15:26 133.80 133.80 133.79 133.79 0.3K
15:27 133.81 133.81 133.81 133.81 0.3K
15:28 133.89 133.89 133.89 133.89 5.3K
15:29 133.82 133.82 133.82 133.82 0.4K
15:30 133.82 133.82 133.82 133.82 0.3K
15:31 133.82 133.82 133.80 133.80 0.4K
15:32 133.81 133.81 133.81 133.81 0.3K
15:33 133.84 133.84 133.83 133.83 0.4K
15:34 133.83 133.85 133.83 133.85 0.3K
15:35 133.83 133.83 133.83 133.83 0.2K
15:36 133.92 133.92 133.86 133.86 0.5K
15:37 133.83 133.90 133.83 133.83 0.9K
15:38 133.83 133.90 133.83 133.90 0.4K
15:39 133.85 133.89 133.85 133.87 0.5K
15:40 133.86 133.86 133.84 133.84 0.5K
15:41 133.83 133.84 133.83 133.84 0.2K
15:42 133.86 133.87 133.86 133.87 0.3K
15:43 133.85 133.85 133.85 133.85 0.2K
15:44 133.85 133.85 133.85 133.85 0.6K
15:45 133.85 133.85 133.85 133.85 0.4K
15:46 133.86 133.86 133.85 133.85 0.3K
15:47 133.86 133.86 133.84 133.84 0.4K
15:48 133.86 133.97 133.86 133.97 0.6K
15:49 133.90 133.90 133.90 133.90 0.7K
15:50 133.84 133.98 133.84 133.98 1.4K
15:51 133.97 133.97 133.97 133.97 0.3K
15:52 133.96 133.96 133.94 133.94 0.8K
15:53 134.05 134.05 134.05 134.04 1.6K
15:54 134.00 134.01 134.00 134.01 0.7K
15:55 133.93 134.04 133.93 133.96 1.1K
15:56 133.98 134.15 133.97 134.00 1.5K
15:57 134.01 134.05 134.01 134.05 1.2K
15:58 134.06 134.07 134.04 134.04 1.5K
15:59 134.03 134.05 133.92 133.92 5.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible