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
09:30 138.51 138.51 138.26 138.26 6.2K
09:32 138.41 138.41 138.41 138.41 0.4K
09:33 138.43 138.43 138.43 138.43 0.7K
09:34 138.24 138.24 138.24 138.24 0.4K
09:35 138.36 138.36 138.36 138.36 2.5K
09:36 138.47 138.47 138.47 138.47 6.3K
09:39 138.46 138.49 138.44 138.49 1.4K
09:40 138.54 138.54 138.54 138.54 0.2K
09:41 138.49 138.49 138.37 138.37 0.5K
09:42 138.38 138.38 138.38 138.38 0.3K
09:43 138.39 138.39 138.39 138.39 0.1K
09:44 138.45 138.45 138.45 138.45 0.3K
09:45 138.37 138.37 138.37 138.37 1.6K
09:47 138.46 138.46 138.46 138.46 1.1K
09:48 138.38 138.38 138.38 138.38 1.5K
09:49 138.64 138.64 138.63 138.63 0.5K
09:52 138.78 138.79 138.74 138.79 0.4K
09:53 138.78 138.78 138.78 138.78 0.2K
09:54 138.70 138.70 138.70 138.70 0.6K
09:56 138.70 138.70 138.70 138.70 0.3K
09:58 138.62 138.67 138.62 138.67 0.5K
10:00 138.59 138.59 138.59 138.59 0.6K
10:03 138.49 138.61 138.49 138.61 7.1K
10:04 138.51 138.51 138.51 138.51 0.3K
10:06 138.54 138.60 138.54 138.60 0.5K
10:08 138.54 138.59 138.54 138.54 0.5K
10:09 138.54 138.54 138.49 138.49 0.7K
10:11 138.50 138.50 138.50 138.50 0.9K
10:14 138.67 138.67 138.67 138.67 0.4K
10:15 138.59 138.59 138.59 138.59 0.3K
10:16 138.65 138.65 138.64 138.64 0.4K
10:18 138.65 138.65 138.65 138.65 0.2K
10:19 138.63 138.63 138.63 138.63 1.6K
10:21 138.66 138.66 138.66 138.66 0.2K
10:22 138.48 138.48 138.36 138.36 1.1K
10:23 138.23 138.23 138.23 138.23 0.4K
10:24 138.45 138.45 138.45 138.45 0.7K
10:28 138.23 138.23 138.23 138.23 0.2K
10:29 138.26 138.26 138.26 138.26 0.8K
10:30 138.25 138.25 138.22 138.22 2.3K
10:31 138.31 138.31 138.31 138.31 0.4K
10:34 138.29 138.29 138.21 138.21 0.9K
10:36 138.17 138.17 138.17 138.17 1.7K
10:37 138.10 138.10 138.00 138.00 0.7K
10:39 137.79 137.79 137.79 137.79 0.9K
10:40 137.83 137.83 137.83 137.82 0.3K
10:41 137.79 137.79 137.79 137.79 0.5K
10:42 137.88 137.88 137.81 137.81 0.5K
10:43 137.79 137.79 137.79 137.79 0.6K
10:46 137.68 137.68 137.66 137.68 1.5K
10:47 137.70 137.73 137.70 137.73 2.4K
10:54 137.76 137.76 137.76 137.76 0.5K
10:57 137.73 137.73 137.68 137.68 0.4K
10:58 137.72 137.72 137.72 137.72 0.8K
10:59 137.75 137.75 137.75 137.75 1.4K
11:01 137.83 137.83 137.83 137.83 0.3K
11:03 137.89 137.89 137.87 137.87 0.4K
11:04 137.90 137.90 137.90 137.90 0.3K
11:07 137.86 137.86 137.85 137.85 0.8K
11:08 137.76 137.76 137.66 137.66 0.6K
11:10 137.73 137.73 137.73 137.73 0.2K
11:11 137.54 137.54 137.54 137.54 0.2K
11:12 137.56 137.56 137.56 137.56 0.2K
11:13 137.61 137.61 137.61 137.61 0.5K
11:14 137.64 137.64 137.64 137.64 0.5K
11:17 137.65 137.66 137.65 137.66 1.5K
11:19 137.78 137.78 137.78 137.78 1.6K
11:20 137.84 137.86 137.82 137.86 1.8K
11:23 137.86 137.86 137.86 137.85 0.6K
11:24 137.80 137.80 137.80 137.80 0.5K
11:25 137.90 137.90 137.87 137.87 0.7K
11:26 137.83 137.83 137.83 137.83 0.2K
11:27 137.86 138.00 137.86 138.00 1.8K
11:29 137.96 137.96 137.94 137.94 1.3K
11:30 137.96 137.96 137.94 137.94 0.7K
11:31 138.00 138.00 138.00 138.00 0.2K
11:33 137.97 138.00 137.95 137.95 0.5K
11:34 138.01 138.01 137.96 137.96 1.3K
11:36 138.02 138.02 138.02 138.01 0.5K
11:37 137.98 137.98 137.98 137.98 1.7K
11:45 137.80 137.80 137.80 137.79 0.4K
11:49 137.73 137.73 137.73 137.73 1.2K
11:51 137.77 137.77 137.77 137.77 1.9K
11:56 137.90 137.90 137.90 137.90 0.7K
11:57 137.93 137.93 137.93 137.93 0.7K
11:59 137.95 137.95 137.95 137.95 0.2K
12:00 138.00 138.00 138.00 138.00 0.3K
12:01 138.04 138.04 138.00 138.00 0.8K
12:02 137.99 137.99 137.99 137.99 0.2K
12:03 137.96 138.05 137.96 138.05 0.4K
12:04 137.93 137.93 137.93 137.93 0.4K
12:05 137.99 137.99 137.99 137.99 0.3K
12:06 137.99 137.99 137.99 137.99 0.2K
12:07 138.01 138.05 138.01 138.05 1.5K
12:08 138.05 138.07 138.05 138.07 1.2K
12:09 138.09 138.17 138.09 138.17 1.0K
12:11 138.24 138.24 138.24 138.24 0.9K
12:15 138.39 138.40 138.39 138.40 0.3K
12:16 138.40 138.49 138.40 138.49 1.6K
12:17 138.43 138.43 138.43 138.43 1.2K
12:18 138.44 138.44 138.44 138.44 1.1K
12:20 138.44 138.44 138.39 138.39 1.0K
12:22 138.40 138.40 138.40 138.40 0.5K
12:24 138.41 138.45 138.41 138.45 2.3K
12:31 138.42 138.42 138.42 138.42 3.8K
12:32 138.44 138.44 138.44 138.44 0.5K
12:34 138.47 138.48 138.47 138.48 0.3K
12:35 138.51 138.51 138.51 138.51 0.3K
12:36 138.48 138.48 138.44 138.48 0.5K
12:38 138.52 138.52 138.52 138.52 0.7K
12:40 138.40 138.40 138.40 138.40 0.4K
12:41 138.40 138.40 138.40 138.40 0.5K
12:45 138.40 138.40 138.38 138.39 0.5K
12:46 138.32 138.32 138.32 138.32 0.4K
12:48 138.34 138.40 138.34 138.40 0.5K
12:49 138.40 138.40 138.40 138.40 0.5K
12:53 138.48 138.48 138.48 138.48 0.6K
13:01 138.38 138.42 138.34 138.34 1.0K
13:04 138.37 138.38 138.37 138.38 0.8K
13:05 138.38 138.45 138.38 138.45 1.1K
13:10 138.55 138.55 138.55 138.55 0.5K
13:12 138.59 138.65 138.51 138.51 1.1K
13:15 138.61 138.61 138.61 138.60 0.3K
13:17 138.60 138.64 138.60 138.64 1.0K
13:19 138.67 138.67 138.67 138.67 0.5K
13:20 138.65 138.65 138.61 138.61 0.8K
13:21 138.64 138.64 138.64 138.64 0.7K
13:24 138.72 138.72 138.72 138.72 0.1K
13:25 138.63 138.73 138.63 138.73 0.8K
13:26 138.80 138.80 138.71 138.71 0.9K
13:27 138.69 138.70 138.69 138.70 0.9K
13:28 138.74 138.79 138.74 138.79 0.9K
13:29 138.72 138.72 138.72 138.72 0.6K
13:30 138.72 138.72 138.71 138.71 0.5K
13:32 138.68 138.68 138.68 138.68 0.1K
13:33 138.62 138.67 138.62 138.67 0.5K
13:34 138.59 138.62 138.59 138.62 0.3K
13:35 138.54 138.54 138.54 138.54 0.4K
13:36 138.62 138.62 138.62 138.62 0.5K
13:43 138.67 138.67 138.67 138.67 0.5K
13:47 138.65 138.66 138.62 138.62 1.7K
13:50 138.70 138.70 138.69 138.69 0.5K
13:55 138.78 138.78 138.78 138.78 0.7K
13:56 138.78 138.78 138.78 138.78 0.8K
14:00 138.78 138.78 138.78 138.78 0.3K
14:01 138.75 138.75 138.75 138.75 0.3K
14:02 138.79 138.79 138.79 138.79 0.2K
14:03 138.79 138.79 138.79 138.79 0.5K
14:13 138.72 138.72 138.72 138.72 0.4K
14:14 138.73 138.73 138.68 138.68 0.9K
14:17 138.65 138.65 138.60 138.60 0.8K
14:21 138.52 138.52 138.52 138.52 0.5K
14:22 138.53 138.63 138.53 138.63 0.3K
14:23 138.59 138.59 138.59 138.59 0.6K
14:26 138.59 138.59 138.56 138.56 1.3K
14:33 138.68 138.68 138.51 138.51 2.2K
14:34 138.61 138.64 138.61 138.64 0.5K
14:35 138.65 138.65 138.65 138.65 0.2K
14:36 138.60 138.61 138.60 138.61 0.6K
14:37 138.61 138.61 138.61 138.61 0.1K
14:38 138.64 138.64 138.64 138.64 0.1K
14:39 138.62 138.62 138.62 138.62 0.2K
14:43 138.60 138.60 138.60 138.60 0.2K
14:44 138.61 138.61 138.61 138.60 0.7K
14:46 138.65 138.65 138.62 138.62 0.7K
14:49 138.62 138.62 138.62 138.62 0.5K
14:51 138.60 138.60 138.60 138.60 0.2K
14:53 138.60 138.60 138.60 138.60 0.2K
14:54 138.60 138.60 138.60 138.60 0.2K
14:55 138.60 138.60 138.60 138.60 0.8K
14:56 138.54 138.54 138.54 138.54 0.8K
15:00 138.46 138.46 138.32 138.39 2.3K
15:01 138.29 138.29 138.28 138.28 0.7K
15:02 138.25 138.25 138.23 138.23 8.7K
15:03 138.25 138.25 138.25 138.25 0.3K
15:04 138.37 138.37 138.37 138.37 0.5K
15:06 138.42 138.42 138.42 138.42 0.1K
15:07 138.37 138.37 138.37 138.37 0.2K
15:09 138.30 138.30 138.30 138.30 0.5K
15:10 138.33 138.33 138.33 138.33 0.3K
15:12 138.30 138.30 138.30 138.30 0.3K
15:13 138.29 138.31 138.29 138.31 6.7K
15:14 138.31 138.31 138.31 138.31 0.2K
15:15 138.36 138.36 138.36 138.36 0.3K
15:17 138.43 138.43 138.43 138.43 3.8K
15:18 138.42 138.42 138.42 138.42 0.7K
15:24 138.53 138.53 138.53 138.53 0.2K
15:25 138.53 138.53 138.53 138.53 0.6K
15:29 138.53 138.53 138.53 138.53 0.3K
15:31 138.49 138.49 138.49 138.49 0.1K
15:32 138.44 138.44 138.44 138.44 0.7K
15:33 138.47 138.47 138.47 138.47 0.4K
15:34 138.47 138.47 138.47 138.47 0.2K
15:35 138.47 138.48 138.47 138.48 0.6K
15:37 138.44 138.44 138.41 138.43 0.9K
15:41 138.47 138.47 138.47 138.47 0.5K
15:42 138.47 138.47 138.47 138.47 0.1K
15:43 138.49 138.49 138.49 138.49 0.6K
15:44 138.48 138.52 138.48 138.52 2.3K
15:45 138.53 138.53 138.53 138.53 1.2K
15:47 138.56 138.56 138.56 138.56 0.2K
15:48 138.58 138.58 138.58 138.58 0.3K
15:50 138.63 138.63 138.57 138.57 1.8K
15:51 138.62 138.62 138.56 138.56 1.5K
15:52 138.57 138.57 138.57 138.57 0.5K
15:53 138.61 138.61 138.58 138.58 0.7K
15:54 138.55 138.57 138.52 138.56 1.8K
15:55 138.52 138.56 138.52 138.56 1.0K
15:56 138.53 138.53 138.53 138.53 0.1K
15:57 138.53 138.55 138.51 138.51 1.5K
15:58 138.48 138.52 138.46 138.52 1.8K
15:59 138.54 138.55 138.50 138.50 1.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible