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
09:30 138.97 139.21 138.97 139.06 3.6K
09:32 139.22 139.22 139.22 139.22 2.2K
09:35 139.23 139.23 139.23 139.23 1.8K
09:37 139.10 139.10 139.10 139.10 0.8K
09:39 139.12 139.12 139.12 139.12 3.5K
09:41 139.07 139.07 139.01 139.01 0.6K
09:42 139.08 139.14 138.97 139.14 2.7K
09:43 139.14 139.14 139.14 139.14 1.6K
09:46 139.25 139.25 139.25 139.25 0.6K
09:48 139.27 139.27 139.27 139.26 0.6K
09:49 139.28 139.28 139.28 139.28 0.4K
09:50 139.35 139.35 139.35 139.35 0.8K
09:51 139.33 139.40 139.33 139.40 1.4K
09:53 139.30 139.30 139.30 139.30 0.9K
09:54 139.20 139.20 139.20 139.20 1.1K
09:55 139.21 139.22 139.21 139.22 0.8K
09:56 139.16 139.16 139.16 139.16 0.3K
09:57 139.16 139.24 139.16 139.24 1.9K
09:59 139.19 139.19 139.19 139.19 0.1K
10:00 139.19 139.26 139.19 139.26 1.3K
10:02 139.10 139.10 139.10 139.10 0.5K
10:03 139.10 139.10 139.10 139.10 0.4K
10:04 139.06 139.06 139.06 139.06 1.0K
10:05 139.05 139.05 139.05 139.04 1.9K
10:06 139.05 139.06 139.05 139.06 4.3K
10:07 139.17 139.17 139.12 139.12 0.6K
10:08 139.08 139.08 139.02 139.02 0.7K
10:09 139.09 139.09 139.09 139.09 0.8K
10:11 139.04 139.04 139.04 139.04 0.3K
10:12 139.05 139.05 139.05 139.05 0.9K
10:14 139.08 139.08 139.08 139.08 0.2K
10:15 139.10 139.10 139.10 139.10 0.7K
10:17 139.11 139.11 139.11 139.11 0.4K
10:18 139.10 139.10 139.10 139.10 0.9K
10:20 139.05 139.05 139.05 139.05 0.2K
10:21 139.06 139.06 139.06 139.06 1.0K
10:22 139.11 139.11 139.11 139.11 0.2K
10:24 139.04 139.06 139.03 139.06 1.1K
10:25 139.03 139.03 139.03 139.03 0.2K
10:27 138.94 138.97 138.94 138.97 1.1K
10:29 138.88 138.88 138.88 138.88 0.1K
10:30 138.81 138.81 138.81 138.81 0.9K
10:32 138.81 138.82 138.81 138.82 0.3K
10:33 138.79 138.79 138.79 138.79 1.1K
10:37 138.72 138.79 138.72 138.79 1.1K
10:38 138.84 138.84 138.84 138.84 0.3K
10:39 138.76 138.76 138.73 138.73 0.3K
10:40 138.78 138.78 138.78 138.78 1.1K
10:41 138.73 138.73 138.73 138.73 0.3K
10:42 138.72 138.72 138.72 138.72 0.2K
10:43 138.69 138.69 138.69 138.69 1.5K
10:48 138.63 138.63 138.63 138.63 0.9K
10:49 138.74 138.74 138.70 138.70 1.2K
10:50 138.67 138.67 138.67 138.67 0.9K
10:51 138.63 138.63 138.63 138.63 0.2K
10:52 138.58 138.58 138.58 138.58 0.1K
10:53 138.59 138.61 138.59 138.60 1.3K
10:56 138.64 138.64 138.64 138.64 1.0K
10:58 138.57 138.57 138.56 138.56 1.0K
10:59 138.55 138.55 138.55 138.54 0.2K
11:00 138.60 138.60 138.60 138.60 0.7K
11:01 138.68 138.68 138.68 138.68 0.7K
11:02 138.69 138.69 138.69 138.69 0.2K
11:04 138.72 138.72 138.72 138.72 0.7K
11:05 138.72 138.72 138.72 138.72 0.5K
11:08 138.65 138.65 138.62 138.62 0.8K
11:09 138.60 138.66 138.60 138.66 1.0K
11:10 138.62 138.62 138.62 138.62 0.5K
11:12 138.58 138.61 138.54 138.54 1.5K
11:13 138.50 138.50 138.50 138.50 0.5K
11:15 138.47 138.47 138.47 138.47 1.0K
11:16 138.49 138.53 138.46 138.53 1.0K
11:17 138.53 138.53 138.53 138.53 0.8K
11:18 138.46 138.46 138.46 138.46 1.7K
11:21 138.49 138.49 138.49 138.49 0.4K
11:22 138.48 138.52 138.48 138.52 1.3K
11:24 138.54 138.54 138.54 138.54 0.9K
11:27 138.69 138.69 138.69 138.69 0.9K
11:30 138.70 138.70 138.69 138.69 1.0K
11:31 138.70 138.70 138.70 138.70 0.3K
11:32 138.72 138.72 138.72 138.72 0.4K
11:33 138.72 138.72 138.72 138.72 1.0K
11:34 138.71 138.71 138.71 138.71 0.6K
11:36 138.72 138.72 138.72 138.72 0.7K
11:37 138.70 138.70 138.70 138.70 0.3K
11:38 138.70 138.70 138.70 138.70 0.7K
11:39 138.71 138.73 138.71 138.73 0.7K
11:41 138.76 138.78 138.73 138.78 1.0K
11:42 138.77 138.77 138.77 138.77 0.6K
11:43 138.79 138.79 138.78 138.78 1.3K
11:45 138.82 138.82 138.82 138.82 0.2K
11:46 138.85 138.85 138.85 138.85 0.9K
11:48 138.88 138.90 138.88 138.90 1.2K
11:50 138.85 138.85 138.85 138.85 0.3K
11:51 138.88 138.88 138.88 138.88 1.0K
11:54 138.87 138.87 138.87 138.87 0.8K
11:56 139.05 139.05 138.93 138.94 0.6K
11:58 138.95 138.95 138.95 138.95 0.8K
11:59 139.00 139.00 139.00 139.00 0.2K
12:00 138.94 138.94 138.94 138.94 0.8K
12:02 138.96 138.96 138.94 138.94 0.5K
12:03 138.96 138.96 138.96 138.96 0.8K
12:06 138.96 138.96 138.96 138.96 0.8K
12:07 138.99 138.99 138.99 138.99 0.6K
12:09 138.97 138.97 138.97 138.96 1.0K
12:12 138.94 138.94 138.93 138.93 1.0K
12:13 138.87 138.89 138.87 138.89 0.7K
12:15 138.88 138.88 138.88 138.88 0.2K
12:16 138.91 138.91 138.91 138.91 1.3K
12:18 138.92 138.92 138.92 138.92 0.2K
12:19 138.92 138.92 138.92 138.92 0.9K
12:20 138.93 138.93 138.93 138.93 0.1K
12:21 138.90 138.90 138.90 138.90 0.2K
12:22 138.91 138.91 138.91 138.91 0.3K
12:23 138.90 138.90 138.90 138.90 0.8K
12:24 138.95 138.95 138.95 138.95 0.4K
12:26 138.90 138.90 138.90 138.90 1.0K
12:28 138.90 138.90 138.90 138.90 0.2K
12:29 138.90 138.90 138.85 138.85 1.2K
12:30 138.83 138.88 138.83 138.85 0.6K
12:31 138.85 138.85 138.85 138.85 0.6K
12:32 138.90 138.90 138.90 138.90 0.5K
12:33 138.87 138.87 138.87 138.87 1.3K
12:35 138.86 138.86 138.86 138.86 0.6K
12:36 138.88 138.88 138.88 138.88 0.8K
12:38 138.87 138.87 138.87 138.87 0.1K
12:39 138.86 138.86 138.86 138.86 1.1K
12:43 138.87 138.87 138.87 138.87 0.8K
12:44 138.89 138.89 138.89 138.89 0.5K
12:46 138.89 138.89 138.89 138.89 0.8K
12:49 138.89 138.89 138.89 138.89 0.8K
12:50 138.90 138.90 138.90 138.90 0.4K
12:52 138.90 138.90 138.90 138.90 0.9K
12:54 138.92 138.92 138.92 138.92 0.2K
12:55 138.92 139.00 138.92 139.00 1.4K
12:58 138.92 138.92 138.92 138.92 0.6K
12:59 138.92 138.92 138.92 138.92 0.7K
13:01 138.91 138.91 138.91 138.91 0.2K
13:02 138.95 138.95 138.95 138.95 0.1K
13:03 138.92 138.92 138.92 138.92 1.6K
13:07 138.97 138.97 138.97 138.97 0.9K
13:09 139.01 139.01 139.01 139.01 0.7K
13:10 139.00 139.00 139.00 139.00 0.9K
13:11 139.04 139.04 139.01 139.01 1.1K
13:12 139.02 139.02 139.02 139.02 0.6K
13:13 138.98 138.98 138.98 138.98 2.5K
13:14 139.03 139.03 139.00 139.00 3.2K
13:15 139.00 139.00 139.00 139.00 0.2K
13:16 139.06 139.06 139.06 139.06 0.2K
13:17 139.05 139.05 139.05 139.05 1.5K
13:25 139.06 139.11 139.06 139.11 0.4K
13:27 139.08 139.08 139.08 139.08 0.1K
13:28 139.07 139.07 139.07 139.07 1.3K
13:29 139.12 139.12 139.12 139.12 0.1K
13:30 139.08 139.08 139.08 139.08 0.1K
13:31 139.12 139.12 139.08 139.08 2.1K
13:32 139.12 139.12 139.07 139.07 1.6K
13:33 139.04 139.05 139.04 139.05 0.8K
13:34 139.06 139.06 139.06 139.06 0.8K
13:35 139.06 139.06 139.06 139.06 0.2K
13:36 139.06 139.06 139.02 139.02 1.1K
13:37 139.02 139.02 139.02 139.02 0.8K
13:38 139.04 139.06 139.04 139.06 1.8K
13:39 139.04 139.04 139.04 139.04 0.4K
13:40 139.03 139.03 139.03 139.03 0.3K
13:41 139.03 139.03 139.03 139.03 0.2K
13:42 139.03 139.03 139.03 139.03 0.8K
13:44 138.89 138.89 138.89 138.89 0.2K
13:45 139.06 139.06 139.06 139.06 0.7K
13:46 139.01 139.01 139.01 139.01 0.2K
13:48 139.05 139.05 139.05 139.05 1.6K
13:49 139.08 139.08 139.08 139.08 0.2K
13:50 139.08 139.08 139.08 139.08 1.1K
13:52 139.08 139.08 139.08 139.08 0.2K
13:53 139.04 139.07 139.04 139.05 1.7K
13:55 139.07 139.07 139.07 139.07 0.9K
13:56 139.08 139.08 139.08 139.08 0.5K
13:58 139.07 139.07 139.07 139.07 0.3K
13:59 139.07 139.07 139.07 139.07 0.2K
14:00 139.06 139.06 139.06 139.06 0.2K
14:01 139.14 139.14 139.14 139.14 0.7K
14:02 139.12 139.15 139.12 139.12 1.7K
14:04 139.14 139.14 139.14 139.14 1.7K
14:08 139.23 139.23 139.23 139.23 0.9K
14:10 139.17 139.26 139.14 139.26 33.3K
14:11 139.17 139.17 139.17 139.17 0.3K
14:12 139.19 139.19 139.19 139.19 0.5K
14:14 139.19 139.19 139.19 139.19 2.3K
14:15 139.21 139.21 139.21 139.21 1.6K
14:17 139.13 139.13 139.13 139.13 0.3K
14:19 139.22 139.22 139.22 139.22 0.7K
14:20 139.18 139.18 139.18 139.18 1.0K
14:23 139.22 139.22 139.22 139.22 0.2K
14:25 139.19 139.19 139.19 139.19 0.5K
14:26 139.15 139.15 139.15 139.15 0.8K
14:28 139.13 139.13 139.13 139.13 0.7K
14:32 139.16 139.20 139.16 139.20 0.2K
14:35 139.18 139.18 139.18 139.18 2.6K
14:37 139.19 139.19 139.19 139.19 1.3K
14:39 139.21 139.21 139.21 139.20 2.1K
14:42 139.16 139.16 139.16 139.16 0.1K
14:43 139.16 139.16 139.12 139.12 1.1K
14:44 139.16 139.16 139.16 139.16 0.8K
14:48 139.18 139.19 139.18 139.19 1.1K
14:50 139.17 139.17 139.17 139.17 0.4K
14:53 139.16 139.16 139.16 139.16 0.8K
14:57 139.22 139.22 139.22 139.22 3.8K
14:58 139.27 139.27 139.27 139.26 2.8K
15:00 139.27 139.27 139.27 139.26 0.5K
15:02 139.27 139.27 139.27 139.26 0.4K
15:03 139.26 139.26 139.25 139.25 0.4K
15:04 139.25 139.25 139.25 139.25 0.6K
15:05 139.23 139.25 139.23 139.25 1.0K
15:06 139.20 139.20 139.20 139.20 0.9K
15:08 139.18 139.18 139.16 139.18 1.2K
15:09 139.18 139.18 139.18 139.18 0.1K
15:10 139.19 139.19 139.19 139.19 0.4K
15:14 139.15 139.15 139.15 139.15 2.5K
15:18 139.18 139.18 139.18 139.18 0.5K
15:19 139.23 139.23 139.23 139.23 0.3K
15:20 139.24 139.26 139.20 139.26 0.7K
15:23 139.26 139.26 139.26 139.26 0.1K
15:24 139.27 139.27 139.23 139.23 3.0K
15:25 139.27 139.27 139.27 139.27 0.4K
15:26 139.27 139.27 139.27 139.27 0.5K
15:27 139.31 139.31 139.31 139.31 1.2K
15:29 139.27 139.27 139.27 139.27 0.6K
15:31 139.23 139.23 139.23 139.23 0.4K
15:34 139.32 139.32 139.32 139.32 2.5K
15:35 139.29 139.29 139.29 139.29 1.1K
15:36 139.29 139.29 139.29 139.29 2.2K
15:41 139.35 139.36 139.35 139.36 0.5K
15:42 139.31 139.31 139.31 139.31 4.0K
15:43 139.36 139.36 139.36 139.36 0.6K
15:44 139.32 139.32 139.32 139.32 0.4K
15:47 139.31 139.31 139.31 139.31 0.3K
15:48 139.37 139.37 139.37 139.37 0.1K
15:49 139.37 139.40 139.37 139.40 0.9K
15:50 139.34 139.34 139.33 139.32 3.3K
15:51 139.36 139.37 139.35 139.35 2.3K
15:53 139.35 139.35 139.34 139.34 1.1K
15:54 139.38 139.39 139.38 139.39 1.5K
15:56 139.39 139.43 139.39 139.43 3.1K
15:57 139.47 139.47 139.47 139.47 0.5K
15:58 139.43 139.46 139.43 139.43 3.1K
15:59 139.43 139.43 139.40 139.41 2.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible