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
09:30 138.51 139.28 138.51 138.57 9.3K
09:31 138.43 138.43 138.43 138.43 0.8K
09:32 138.40 138.40 138.40 138.40 0.5K
09:33 138.49 138.49 138.49 138.49 0.1K
09:34 138.47 138.47 138.47 138.47 0.3K
09:36 138.54 138.60 138.54 138.60 0.7K
09:38 138.63 138.69 138.63 138.69 2.3K
09:39 138.49 138.49 138.49 138.49 0.4K
09:40 138.59 138.59 138.59 138.59 0.4K
09:41 138.49 138.49 138.49 138.49 5.2K
09:42 138.58 138.65 138.58 138.61 2.0K
09:43 138.62 138.62 138.62 138.62 1.8K
09:45 138.69 138.69 138.63 138.63 0.5K
09:46 138.61 138.68 138.61 138.68 0.6K
09:47 138.58 138.58 138.58 138.58 0.6K
09:50 138.73 138.73 138.73 138.73 0.6K
09:53 138.72 138.72 138.72 138.72 0.5K
09:55 138.82 138.82 138.82 138.82 0.4K
09:56 138.77 138.77 138.77 138.77 0.1K
09:57 138.73 138.75 138.73 138.75 1.2K
09:59 138.75 138.75 138.68 138.68 1.1K
10:01 138.69 138.69 138.69 138.69 1.2K
10:02 138.62 138.62 138.62 138.62 0.2K
10:03 138.64 138.64 138.64 138.64 0.3K
10:04 138.64 138.64 138.64 138.64 0.3K
10:06 138.63 138.63 138.63 138.63 0.4K
10:10 138.66 138.66 138.66 138.66 0.1K
10:11 138.66 138.66 138.66 138.66 1.1K
10:17 138.56 138.56 138.56 138.56 0.2K
10:18 138.57 138.57 138.57 138.57 0.9K
10:19 138.57 138.57 138.57 138.57 0.4K
10:20 138.62 138.62 138.62 138.62 0.5K
10:22 138.59 138.65 138.59 138.65 0.6K
10:23 138.61 138.61 138.61 138.61 0.2K
10:24 138.61 138.61 138.61 138.61 0.1K
10:25 138.61 138.61 138.61 138.61 0.3K
10:26 138.61 138.61 138.61 138.61 0.9K
10:32 138.51 138.51 138.45 138.45 0.9K
10:35 138.45 138.45 138.45 138.45 0.1K
10:37 138.49 138.49 138.49 138.49 0.1K
10:38 138.52 138.52 138.52 138.52 0.1K
10:39 138.53 138.54 138.53 138.54 0.3K
10:41 138.55 138.55 138.55 138.55 0.1K
10:42 138.59 138.59 138.59 138.59 0.1K
10:43 138.56 138.57 138.56 138.57 0.8K
10:46 138.57 138.57 138.57 138.57 0.2K
10:48 138.63 138.63 138.63 138.63 0.2K
10:49 138.58 138.58 138.58 138.58 1.0K
10:54 138.53 138.53 138.53 138.53 0.4K
10:58 138.49 138.49 138.49 138.49 0.2K
11:00 138.49 138.49 138.49 138.49 0.3K
11:02 138.43 138.43 138.43 138.43 0.7K
11:03 138.40 138.40 138.38 138.38 0.4K
11:04 138.35 138.35 138.35 138.35 0.2K
11:06 138.40 138.40 138.40 138.40 0.6K
11:11 138.37 138.37 138.37 138.37 0.2K
11:14 138.37 138.37 138.33 138.33 0.6K
11:22 138.34 138.34 138.34 138.34 0.1K
11:23 138.33 138.36 138.33 138.36 1.7K
11:24 138.50 138.50 138.50 138.50 2.0K
11:26 138.42 138.42 138.42 138.42 0.2K
11:27 138.36 138.36 138.36 138.36 4.1K
11:31 138.47 138.47 138.47 138.47 0.5K
11:35 138.39 138.39 138.39 138.39 0.8K
11:39 138.41 138.41 138.41 138.41 0.1K
11:40 138.48 138.48 138.48 138.48 0.3K
11:42 138.34 138.34 138.34 138.34 0.5K
11:43 138.37 138.37 138.37 138.37 0.2K
11:44 138.35 138.35 138.31 138.31 0.3K
11:45 138.35 138.35 138.35 138.35 0.5K
11:46 138.23 138.23 138.23 138.23 0.1K
11:49 138.30 138.30 138.30 138.30 0.2K
11:50 138.24 138.24 138.24 138.24 0.2K
11:51 138.29 138.29 138.29 138.29 0.1K
11:52 138.24 138.24 138.24 138.24 0.2K
11:56 138.33 138.33 138.33 138.33 0.4K
11:57 138.28 138.28 138.28 138.28 0.5K
11:58 138.39 138.39 138.39 138.39 0.3K
12:00 138.39 138.44 138.39 138.44 0.5K
12:01 138.45 138.45 138.45 138.45 0.2K
12:02 138.50 138.50 138.50 138.50 0.3K
12:06 138.50 138.50 138.50 138.50 0.1K
12:07 138.43 138.50 138.43 138.50 0.7K
12:12 138.37 138.37 138.37 138.37 0.4K
12:13 138.44 138.44 138.39 138.39 0.8K
12:15 138.41 138.41 138.41 138.41 0.4K
12:18 138.43 138.46 138.43 138.43 1.5K
12:20 137.92 137.92 137.92 137.92 0.1K
12:21 137.86 137.86 137.80 137.80 0.9K
12:25 137.76 137.76 137.76 137.76 0.5K
12:26 137.95 137.95 137.95 137.95 0.9K
12:29 138.00 138.00 137.99 137.99 0.3K
12:32 137.98 137.98 137.95 137.95 0.4K
12:33 137.99 137.99 137.99 137.99 0.3K
12:35 138.00 138.03 138.00 138.03 1.1K
12:36 138.00 138.00 138.00 138.00 0.2K
12:37 138.00 138.02 138.00 138.01 3.3K
12:38 137.91 137.91 137.91 137.91 0.1K
12:40 137.91 137.96 137.91 137.96 1.8K
12:44 137.92 137.92 137.92 137.92 0.2K
12:45 137.86 137.86 137.86 137.86 0.2K
12:46 137.92 137.92 137.92 137.92 0.5K
12:51 137.74 137.76 137.74 137.76 1.2K
12:52 137.77 137.77 137.77 137.77 0.7K
12:53 137.77 137.77 137.77 137.77 0.2K
12:54 137.80 137.80 137.69 137.69 1.4K
12:55 137.66 137.69 137.66 137.66 1.4K
12:56 137.69 137.69 137.69 137.69 0.3K
12:57 137.69 137.69 137.69 137.69 0.3K
12:58 137.72 137.72 137.69 137.69 0.9K
12:59 137.66 137.66 137.66 137.66 0.4K
13:00 137.69 137.74 137.69 137.74 2.5K
13:05 137.59 137.59 137.59 137.59 0.4K
13:08 137.69 137.69 137.69 137.69 0.7K
13:10 137.76 137.76 137.76 137.76 0.1K
13:11 137.82 137.82 137.82 137.82 0.1K
13:15 137.92 137.92 137.92 137.92 0.2K
13:17 137.89 137.89 137.89 137.89 1.7K
13:21 138.02 138.02 138.02 138.02 0.1K
13:23 137.88 137.88 137.88 137.88 0.8K
13:27 137.75 137.75 137.75 137.75 0.2K
13:30 137.97 138.10 137.96 137.96 4.6K
13:38 137.83 137.83 137.83 137.83 0.2K
13:42 137.91 137.97 137.91 137.97 0.5K
13:43 137.82 137.85 137.82 137.85 8.9K
13:47 137.88 137.88 137.88 137.88 0.4K
13:51 137.88 137.88 137.88 137.88 1.9K
13:53 137.92 137.92 137.92 137.92 0.1K
13:54 137.91 137.91 137.81 137.81 0.6K
13:55 137.87 137.87 137.87 137.87 0.4K
13:56 137.91 137.91 137.91 137.91 0.5K
13:57 137.91 137.91 137.91 137.91 0.1K
13:58 137.88 137.88 137.88 137.88 0.4K
14:00 137.88 137.88 137.88 137.88 0.2K
14:01 137.88 137.90 137.88 137.90 1.9K
14:04 137.96 137.96 137.96 137.96 2.5K
14:07 137.93 137.95 137.93 137.95 1.9K
14:08 138.02 138.02 138.00 138.00 2.0K
14:11 138.00 138.00 138.00 138.00 0.8K
14:12 137.94 138.00 137.94 138.00 1.1K
14:13 137.98 137.98 137.98 137.98 0.4K
14:15 137.90 137.90 137.90 137.90 1.2K
14:17 137.74 137.74 137.74 137.74 0.3K
14:19 137.60 137.60 137.60 137.60 1.2K
14:23 137.41 137.47 137.40 137.47 0.9K
14:25 137.61 137.61 137.61 137.61 0.6K
14:26 137.54 137.54 137.54 137.54 0.8K
14:27 137.52 137.52 137.52 137.52 1.9K
14:32 137.50 137.50 137.49 137.49 0.4K
14:34 137.55 137.55 137.55 137.55 0.3K
14:36 137.57 137.57 137.57 137.57 0.2K
14:37 137.61 137.61 137.61 137.61 0.7K
14:38 137.61 137.61 137.61 137.61 0.6K
14:42 137.74 137.77 137.74 137.77 0.9K
14:43 137.75 137.75 137.75 137.75 0.3K
14:47 137.76 137.76 137.76 137.76 0.4K
14:49 137.82 137.82 137.82 137.82 0.1K
14:50 137.85 137.85 137.85 137.85 0.5K
14:52 137.86 137.86 137.86 137.86 0.9K
14:55 137.87 137.87 137.87 137.87 0.3K
14:58 138.00 138.00 138.00 138.00 0.9K
14:59 137.99 137.99 137.99 137.99 0.3K
15:01 137.95 137.95 137.89 137.89 1.3K
15:02 137.93 137.93 137.93 137.93 0.1K
15:05 137.88 137.88 137.88 137.88 0.7K
15:06 137.81 137.81 137.81 137.81 0.1K
15:08 137.80 137.85 137.80 137.85 0.3K
15:10 137.84 137.84 137.84 137.84 0.4K
15:13 137.89 137.89 137.86 137.86 0.8K
15:21 137.87 137.94 137.87 137.94 0.5K
15:23 137.98 137.98 137.94 137.94 0.4K
15:24 137.94 137.94 137.94 137.94 1.1K
15:25 137.90 137.90 137.79 137.79 1.1K
15:26 137.86 137.86 137.86 137.85 0.3K
15:29 137.91 137.91 137.91 137.91 0.7K
15:33 137.88 137.88 137.88 137.88 0.9K
15:34 137.89 137.89 137.89 137.89 0.4K
15:35 137.89 137.89 137.89 137.89 0.8K
15:36 137.89 137.89 137.89 137.89 0.4K
15:39 137.90 137.90 137.90 137.90 0.9K
15:40 137.93 137.93 137.93 137.93 0.9K
15:41 137.94 137.94 137.86 137.85 0.9K
15:42 137.79 137.87 137.79 137.87 1.0K
15:43 137.86 137.88 137.86 137.86 1.5K
15:45 137.94 137.94 137.94 137.94 0.7K
15:47 137.93 137.93 137.93 137.93 0.5K
15:48 137.91 137.91 137.91 137.91 0.1K
15:49 137.88 137.90 137.88 137.90 0.7K
15:51 137.97 137.97 137.89 137.97 0.7K
15:52 137.96 138.03 137.96 138.03 1.0K
15:53 137.97 137.97 137.96 137.96 0.3K
15:54 137.96 137.96 137.96 137.96 0.9K
15:57 138.02 138.02 138.02 138.01 0.1K
15:58 138.02 138.02 138.02 138.01 0.8K
15:59 138.02 138.08 138.00 138.08 1.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible