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
09:30 138.51 138.52 138.51 138.52 11.1K
09:31 138.41 138.41 138.41 138.41 0.3K
09:32 138.32 138.37 138.32 138.37 1.2K
09:33 138.20 138.26 138.14 138.14 2.1K
09:34 138.14 138.14 138.14 138.14 0.4K
09:35 138.22 138.22 138.22 138.22 0.4K
09:36 138.20 138.20 138.01 138.01 1.1K
09:37 138.20 138.24 138.20 138.24 0.4K
09:39 138.21 138.21 138.21 138.21 0.6K
09:40 138.08 138.08 138.08 138.08 0.4K
09:41 138.30 138.37 138.25 138.25 2.4K
09:42 138.40 138.40 138.26 138.33 1.9K
09:43 138.14 138.14 138.14 138.14 0.3K
09:44 138.07 138.07 138.07 138.07 1.4K
09:45 138.30 138.30 138.30 138.30 0.3K
09:46 138.36 138.36 138.36 138.35 0.8K
09:47 138.35 138.35 138.28 138.28 1.5K
09:48 138.30 138.31 138.30 138.31 1.1K
09:49 138.28 138.28 138.28 138.28 2.2K
09:53 138.23 138.23 138.23 138.23 0.2K
09:56 138.36 138.36 138.36 138.36 0.4K
09:57 138.24 138.24 138.21 138.21 1.9K
09:58 138.22 138.22 138.22 138.22 0.7K
09:59 138.24 138.31 138.24 138.27 0.9K
10:00 138.33 138.33 138.33 138.33 3.4K
10:01 138.29 138.29 138.28 138.28 1.2K
10:02 138.20 138.20 138.20 138.20 1.2K
10:04 138.27 138.27 138.27 138.27 1.3K
10:06 138.33 138.33 138.33 138.33 0.2K
10:08 138.21 138.30 138.21 138.30 0.5K
10:09 138.31 138.31 138.31 138.31 0.1K
10:10 138.27 138.27 138.27 138.27 0.3K
10:12 138.32 138.32 138.32 138.32 1.1K
10:13 138.32 138.32 138.32 138.32 1.3K
10:14 138.34 138.34 138.34 138.34 0.7K
10:15 138.26 138.26 138.26 138.26 0.5K
10:17 138.32 138.32 138.32 138.32 0.9K
10:18 138.19 138.24 138.19 138.24 0.8K
10:19 138.25 138.25 138.25 138.25 0.2K
10:20 138.35 138.35 138.35 138.35 0.6K
10:21 138.21 138.21 138.21 138.21 0.4K
10:22 138.09 138.09 138.09 138.09 1.1K
10:23 138.18 138.21 138.17 138.21 1.0K
10:24 138.23 138.36 138.18 138.36 1.3K
10:26 138.35 138.38 138.27 138.33 2.6K
10:28 138.31 138.36 138.31 138.36 0.7K
10:30 138.47 138.47 138.47 138.47 0.3K
10:31 138.44 138.44 138.44 138.44 0.4K
10:33 138.30 138.30 138.30 138.30 1.9K
10:35 138.32 138.32 138.32 138.32 1.0K
10:37 138.38 138.38 138.38 138.38 0.9K
10:38 138.35 138.35 138.35 138.35 0.8K
10:41 138.35 138.35 138.35 138.35 0.5K
10:47 138.53 138.53 138.53 138.53 0.2K
10:49 138.52 138.52 138.52 138.52 0.2K
10:51 138.46 138.46 138.46 138.46 8.4K
10:52 138.39 138.39 138.39 138.39 4.1K
10:54 138.39 138.39 138.39 138.39 1.8K
10:57 138.40 138.40 138.40 138.40 0.1K
10:58 138.47 138.66 138.47 138.66 1.6K
10:59 138.55 138.55 138.55 138.54 1.5K
11:01 138.57 138.57 138.53 138.53 2.5K
11:03 138.49 138.50 138.49 138.50 0.9K
11:04 138.53 138.53 138.53 138.53 0.6K
11:05 138.52 138.52 138.52 138.52 1.6K
11:06 138.45 138.45 138.45 138.45 1.1K
11:09 138.53 138.53 138.53 138.53 0.4K
11:10 138.63 138.63 138.63 138.63 0.1K
11:11 138.54 138.54 138.52 138.52 0.5K
11:12 138.46 138.46 138.46 138.46 0.3K
11:14 138.49 138.55 138.49 138.55 0.8K
11:15 138.50 138.63 138.50 138.63 0.5K
11:17 138.49 138.49 138.49 138.49 0.3K
11:18 138.62 138.62 138.62 138.62 0.6K
11:19 138.33 138.33 138.33 138.33 0.3K
11:20 138.62 138.62 138.50 138.50 1.1K
11:21 138.52 138.52 138.46 138.46 1.1K
11:22 138.61 138.62 138.53 138.62 1.4K
11:23 138.57 138.57 138.52 138.52 1.2K
11:25 138.46 138.47 138.45 138.47 1.9K
11:26 138.46 138.46 138.46 138.46 0.1K
11:27 138.47 138.54 138.47 138.54 1.3K
11:29 138.53 138.53 138.53 138.53 0.5K
11:30 138.58 138.59 138.58 138.59 1.0K
11:32 138.59 138.61 138.59 138.61 2.5K
11:33 138.58 138.58 138.58 138.57 1.0K
11:35 138.59 138.59 138.59 138.59 0.2K
11:36 138.59 138.59 138.59 138.59 4.5K
11:37 138.57 138.57 138.57 138.57 0.2K
11:39 138.61 138.61 138.61 138.60 0.2K
11:40 138.55 138.55 138.55 138.55 0.8K
11:41 138.57 138.57 138.57 138.57 0.2K
11:42 138.58 138.65 138.58 138.65 1.9K
11:43 138.61 138.61 138.61 138.61 0.9K
11:46 138.66 138.66 138.66 138.66 0.6K
11:53 138.78 138.79 138.78 138.79 0.8K
11:56 138.77 138.77 138.77 138.77 0.4K
11:58 138.78 138.78 138.78 138.78 0.5K
12:05 138.85 138.85 138.85 138.85 0.4K
12:08 138.81 138.81 138.81 138.81 1.3K
12:10 138.80 138.80 138.80 138.79 1.0K
12:11 138.77 138.77 138.75 138.75 0.8K
12:14 138.78 138.78 138.78 138.78 0.5K
12:15 138.79 138.79 138.74 138.74 0.5K
12:18 138.74 138.81 138.74 138.81 0.8K
12:21 138.71 138.71 138.55 138.55 0.4K
12:23 138.75 138.75 138.75 138.75 0.7K
12:27 138.70 138.70 138.61 138.61 0.6K
12:29 138.67 138.67 138.67 138.67 0.3K
12:31 138.73 138.74 138.71 138.74 1.1K
12:32 138.74 138.74 138.61 138.61 1.4K
12:33 138.67 138.67 138.67 138.67 0.1K
12:35 138.73 138.73 138.73 138.73 0.2K
12:36 138.76 138.76 138.76 138.76 0.2K
12:37 138.77 138.77 138.77 138.77 0.7K
12:41 138.72 138.72 138.72 138.72 0.3K
12:42 138.71 138.71 138.71 138.71 0.4K
12:43 138.78 138.78 138.78 138.78 0.3K
12:44 138.76 138.76 138.76 138.76 0.5K
12:45 138.77 138.77 138.77 138.77 0.2K
12:46 138.81 138.81 138.81 138.81 0.4K
12:47 138.84 138.84 138.74 138.74 0.9K
12:48 138.81 138.81 138.81 138.81 0.3K
12:50 138.88 138.88 138.88 138.88 0.4K
12:52 138.84 138.84 138.84 138.84 0.8K
12:58 138.86 138.86 138.86 138.85 0.3K
13:00 138.86 138.91 138.86 138.91 0.5K
13:06 138.87 138.91 138.87 138.91 1.2K
13:18 138.76 138.76 138.76 138.76 0.2K
13:21 138.73 138.81 138.64 138.64 1.1K
13:23 138.73 138.73 138.73 138.73 0.1K
13:25 138.82 138.82 138.79 138.82 0.8K
13:27 138.81 138.81 138.81 138.81 0.5K
13:30 138.80 138.80 138.80 138.80 1.3K
13:31 138.81 138.81 138.81 138.81 1.1K
13:32 138.75 138.75 138.75 138.75 0.9K
13:34 138.68 138.68 138.65 138.65 0.6K
13:38 138.75 138.82 138.75 138.82 2.4K
13:40 138.75 138.75 138.75 138.75 0.3K
13:42 138.78 138.78 138.77 138.77 0.7K
13:43 138.77 138.77 138.76 138.76 0.6K
13:48 138.79 138.79 138.79 138.79 0.7K
13:49 138.85 138.85 138.80 138.80 1.1K
13:55 138.93 138.93 138.81 138.81 1.2K
13:56 138.84 138.84 138.84 138.83 0.2K
13:57 138.59 138.64 138.57 138.57 0.6K
13:59 138.71 138.71 138.71 138.71 0.4K
14:04 138.85 138.85 138.85 138.85 0.3K
14:07 138.87 138.87 138.87 138.87 0.2K
14:10 138.76 138.76 138.76 138.76 0.9K
14:20 138.91 138.91 138.90 138.90 0.8K
14:21 138.91 138.91 138.91 138.91 0.1K
14:23 138.88 138.88 138.88 138.88 1.9K
14:25 138.88 138.88 138.88 138.88 1.4K
14:35 138.85 138.85 138.85 138.85 0.4K
14:38 138.83 138.83 138.83 138.83 0.2K
14:41 138.78 138.78 138.78 138.78 0.4K
14:42 138.75 138.75 138.75 138.75 1.6K
14:44 138.84 138.84 138.84 138.84 0.1K
14:45 138.79 138.82 138.79 138.82 0.5K
14:47 138.80 138.80 138.80 138.80 0.2K
14:49 138.90 138.90 138.90 138.90 5.8K
14:50 138.82 138.82 138.82 138.82 0.1K
14:51 138.89 138.90 138.82 138.82 3.9K
14:52 138.89 138.92 138.85 138.85 4.9K
14:53 138.79 138.86 138.79 138.86 1.3K
14:54 138.89 138.89 138.89 138.89 5.5K
14:55 138.91 138.93 138.91 138.93 2.4K
14:56 138.93 138.93 138.84 138.84 7.2K
14:57 138.94 138.94 138.93 138.93 0.4K
14:58 138.97 138.97 138.97 138.97 5.9K
14:59 138.96 138.96 138.96 138.96 0.3K
15:00 138.99 138.99 138.97 138.98 7.8K
15:02 138.97 138.97 138.93 138.94 0.4K
15:03 139.01 139.01 138.96 138.97 7.2K
15:04 139.03 139.03 139.03 139.03 6.2K
15:05 139.02 139.02 139.02 139.02 0.2K
15:06 139.02 139.02 139.02 139.01 3.3K
15:07 139.04 139.04 139.04 139.04 3.8K
15:08 139.02 139.04 139.02 139.04 5.9K
15:09 139.03 139.05 139.03 139.05 10.5K
15:10 139.03 139.03 139.03 139.03 0.9K
15:11 139.03 139.03 139.03 139.03 3.7K
15:12 139.06 139.06 139.03 139.03 9.2K
15:13 139.04 139.04 139.04 139.04 0.5K
15:14 139.05 139.05 139.03 139.03 6.2K
15:15 139.03 139.03 138.97 138.97 9.6K
15:16 139.00 139.00 139.00 139.00 0.5K
15:17 139.00 139.03 138.97 138.97 9.2K
15:19 139.01 139.01 139.00 139.01 9.1K
15:20 139.04 139.04 139.04 139.04 1.9K
15:21 139.10 139.10 139.10 139.10 6.3K
15:22 139.11 139.14 139.11 139.14 6.2K
15:23 139.10 139.10 139.10 139.10 2.5K
15:24 139.11 139.13 139.11 139.12 5.7K
15:25 139.12 139.12 139.11 139.11 4.8K
15:26 139.11 139.15 139.11 139.12 9.6K
15:27 139.17 139.17 139.17 139.17 6.2K
15:29 139.14 139.14 139.10 139.10 7.2K
15:30 139.08 139.08 139.08 139.08 2.5K
15:31 139.09 139.09 139.08 139.09 17.7K
15:32 139.08 139.11 139.08 139.11 11.4K
15:33 139.09 139.09 139.07 139.08 4.2K
15:34 139.03 139.06 139.03 139.06 10.3K
15:35 139.11 139.11 139.11 139.11 0.5K
15:36 139.09 139.09 139.09 139.09 5.8K
15:37 139.12 139.12 139.12 139.12 8.5K
15:38 139.03 139.03 139.03 139.03 3.7K
15:39 139.04 139.08 139.04 139.05 12.2K
15:40 139.08 139.11 139.04 139.10 7.8K
15:41 139.14 139.14 139.14 139.14 5.9K
15:42 139.07 139.12 139.07 139.12 12.3K
15:43 139.13 139.13 139.10 139.12 12.6K
15:44 139.10 139.11 139.04 139.04 17.2K
15:45 139.03 139.08 139.03 139.07 1.8K
15:46 139.10 139.12 139.10 139.12 9.9K
15:47 139.14 139.17 139.14 139.17 5.5K
15:48 139.15 139.19 139.14 139.17 9.3K
15:49 139.19 139.19 139.18 139.18 2.7K
15:50 139.14 139.24 139.14 139.22 13.5K
15:51 139.22 139.22 139.21 139.22 18.1K
15:52 139.21 139.21 139.18 139.19 14.7K
15:53 139.19 139.26 139.19 139.26 5.1K
15:54 139.20 139.23 139.20 139.23 17.8K
15:55 139.22 139.22 139.18 139.18 15.1K
15:56 139.15 139.15 139.15 139.15 10.3K
15:57 139.17 139.19 139.17 139.19 15.9K
15:58 139.20 139.21 139.17 139.17 68.1K
15:59 139.15 139.15 139.00 139.02 4.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible