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
09:30 139.39 139.39 139.39 139.39 4.3K
09:31 139.37 139.37 139.37 139.37 0.8K
09:33 139.33 139.33 139.29 139.32 1.1K
09:34 139.37 139.37 139.37 139.37 0.3K
09:35 139.33 139.33 139.33 139.33 0.4K
09:36 139.35 139.35 139.35 139.35 0.6K
09:40 139.37 139.37 139.37 139.37 0.5K
09:42 139.39 139.39 139.39 139.39 0.9K
09:44 139.33 139.36 139.33 139.35 1.8K
09:45 139.36 139.38 139.36 139.38 2.2K
09:46 139.51 139.51 139.38 139.38 0.7K
09:47 139.33 139.33 139.33 139.33 0.2K
09:48 139.36 139.36 139.36 139.35 0.5K
09:50 139.28 139.28 139.28 139.28 0.4K
09:51 139.24 139.24 139.24 139.24 0.5K
09:53 139.20 139.21 139.20 139.21 0.5K
09:54 139.16 139.16 139.15 139.15 0.3K
09:55 139.17 139.17 139.17 139.17 0.3K
09:57 139.16 139.22 139.16 139.22 1.2K
09:59 138.92 138.96 138.92 138.96 0.2K
10:00 138.98 138.98 138.98 138.98 1.0K
10:01 138.90 138.90 138.90 138.90 0.1K
10:03 138.88 138.88 138.88 138.88 0.6K
10:06 138.65 138.65 138.65 138.65 0.2K
10:07 138.79 138.79 138.79 138.79 0.3K
10:08 138.77 138.77 138.77 138.77 0.4K
10:11 138.87 138.87 138.81 138.81 0.4K
10:12 138.77 138.77 138.74 138.74 0.8K
10:13 138.67 138.67 138.67 138.67 0.4K
10:17 138.62 138.63 138.62 138.63 3.0K
10:19 138.54 138.54 138.54 138.54 1.8K
10:20 138.58 138.58 138.45 138.45 2.6K
10:21 138.32 138.32 138.32 138.32 0.8K
10:22 138.28 138.28 138.26 138.26 3.0K
10:23 138.29 138.29 138.29 138.29 0.4K
10:24 138.25 138.25 138.25 138.25 0.5K
10:27 138.05 138.05 138.05 138.05 0.8K
10:28 137.97 137.97 137.97 137.97 0.4K
10:29 137.88 137.88 137.88 137.88 0.4K
10:31 137.91 137.91 137.91 137.91 0.5K
10:32 137.96 137.96 137.96 137.96 0.4K
10:33 137.95 137.95 137.95 137.95 0.6K
10:34 137.96 137.96 137.92 137.92 1.1K
10:36 137.85 137.93 137.85 137.90 1.1K
10:39 137.90 137.90 137.90 137.90 1.1K
10:40 137.93 137.93 137.93 137.93 1.1K
10:44 137.80 137.94 137.80 137.94 0.7K
10:50 137.94 137.98 137.94 137.98 0.8K
10:51 137.99 137.99 137.99 137.99 0.2K
10:52 137.98 138.00 137.98 138.00 3.7K
10:55 138.15 138.15 138.15 138.15 0.6K
10:56 138.19 138.20 138.19 138.20 0.6K
10:57 138.24 138.24 138.24 138.24 0.4K
11:00 138.31 138.31 138.28 138.28 0.9K
11:01 138.33 138.33 138.33 138.33 0.8K
11:02 138.36 138.39 138.36 138.39 0.4K
11:03 138.40 138.40 138.40 138.40 0.3K
11:04 138.39 138.39 138.39 138.39 0.1K
11:05 138.44 138.44 138.44 138.44 0.4K
11:08 138.31 138.31 138.31 138.31 0.7K
11:10 138.29 138.35 138.27 138.35 0.7K
11:17 138.34 138.35 138.34 138.35 0.7K
11:18 138.41 138.41 138.41 138.41 0.9K
11:19 138.40 138.40 138.40 138.40 0.3K
11:20 138.37 138.37 138.37 138.37 0.1K
11:21 138.36 138.36 138.36 138.36 0.6K
11:22 138.45 138.45 138.45 138.45 0.2K
11:23 138.41 138.41 138.41 138.41 0.7K
11:24 138.54 138.54 138.54 138.54 0.4K
11:30 138.68 138.68 138.68 138.68 0.2K
11:32 138.78 138.78 138.78 138.78 0.2K
11:33 138.69 138.70 138.69 138.70 1.1K
11:34 138.76 138.76 138.76 138.76 0.4K
11:35 138.75 138.75 138.75 138.75 0.2K
11:36 138.80 138.80 138.65 138.65 0.5K
11:38 138.71 138.71 138.71 138.71 0.1K
11:43 138.77 138.83 138.76 138.76 0.6K
11:44 138.83 138.83 138.81 138.81 1.8K
11:48 138.89 138.89 138.89 138.89 0.2K
11:49 138.89 138.89 138.89 138.89 0.3K
11:50 138.92 138.92 138.92 138.92 0.2K
11:51 138.90 138.90 138.90 138.90 0.1K
11:52 138.93 138.93 138.93 138.93 1.0K
11:53 138.94 138.94 138.94 138.94 0.5K
11:54 138.92 138.92 138.92 138.92 0.1K
11:55 138.92 138.95 138.92 138.95 0.7K
11:56 138.92 138.96 138.92 138.96 0.7K
11:59 138.95 138.95 138.95 138.95 0.3K
12:00 138.95 138.95 138.93 138.93 0.9K
12:01 138.98 138.98 138.98 138.98 0.5K
12:02 138.98 138.98 138.95 138.95 1.3K
12:03 138.92 138.92 138.92 138.92 0.1K
12:04 138.93 138.93 138.93 138.93 0.4K
12:07 138.97 138.97 138.97 138.97 0.1K
12:08 139.03 139.03 139.03 139.03 0.2K
12:10 138.99 139.01 138.99 139.01 0.5K
12:12 138.94 138.94 138.94 138.94 0.4K
12:13 138.92 138.92 138.92 138.92 0.3K
12:16 138.88 138.88 138.88 138.88 0.7K
12:17 138.86 138.86 138.86 138.86 0.2K
12:20 138.89 138.89 138.89 138.89 0.3K
12:21 138.82 138.90 138.79 138.79 1.0K
12:27 138.95 138.95 138.95 138.95 1.3K
12:28 138.89 138.89 138.89 138.89 0.4K
12:29 138.96 138.96 138.96 138.96 0.5K
12:30 138.93 138.93 138.89 138.89 0.4K
12:31 138.94 138.94 138.94 138.94 0.4K
12:32 138.90 138.92 138.90 138.92 1.1K
12:36 138.84 138.84 138.84 138.84 0.3K
12:37 138.88 138.88 138.88 138.88 1.0K
12:47 138.91 138.91 138.91 138.91 0.1K
12:48 138.91 138.91 138.91 138.91 0.4K
12:55 138.85 138.85 138.85 138.85 0.2K
12:56 138.84 138.86 138.84 138.86 0.2K
12:57 138.77 138.82 138.77 138.82 0.7K
12:59 138.86 138.86 138.86 138.85 0.8K
13:00 138.83 138.83 138.83 138.82 0.4K
13:03 138.82 138.82 138.82 138.82 0.7K
13:15 138.89 138.89 138.86 138.86 0.4K
13:18 138.94 138.97 138.94 138.97 0.4K
13:21 138.94 138.94 138.94 138.94 0.3K
13:27 138.96 138.96 138.96 138.96 0.5K
13:29 138.87 138.87 138.87 138.87 0.4K
13:36 138.89 138.90 138.83 138.90 48.1K
13:37 139.01 139.01 139.01 139.01 0.4K
13:39 138.95 138.95 138.95 138.95 0.2K
13:40 138.98 138.98 138.98 138.98 0.4K
13:47 138.94 138.94 138.94 138.94 0.6K
13:48 138.92 138.94 138.92 138.94 0.3K
13:49 138.95 138.95 138.95 138.95 0.9K
13:50 138.93 138.93 138.93 138.93 0.9K
13:52 138.94 138.97 138.94 138.97 1.2K
13:54 139.01 139.01 139.01 139.01 1.1K
13:55 139.05 139.05 139.05 139.05 0.3K
13:57 139.01 139.01 139.01 139.01 0.3K
14:00 139.00 139.00 139.00 139.00 0.3K
14:02 139.00 139.00 139.00 139.00 0.2K
14:03 139.00 139.00 139.00 139.00 0.2K
14:05 139.02 139.03 139.02 139.03 0.2K
14:06 139.03 139.05 139.03 139.05 0.8K
14:07 139.05 139.10 139.05 139.10 0.8K
14:09 139.08 139.08 139.08 139.08 0.4K
14:10 139.03 139.03 139.03 139.03 0.8K
14:13 139.02 139.02 139.02 139.02 0.4K
14:18 139.06 139.07 139.06 139.07 0.4K
14:19 139.07 139.07 139.07 139.07 2.4K
14:23 139.08 139.08 139.08 139.08 0.2K
14:26 139.10 139.10 139.10 139.10 0.3K
14:27 139.13 139.13 139.13 139.13 0.4K
14:28 139.09 139.09 139.09 139.09 0.4K
14:30 139.12 139.12 139.10 139.10 1.3K
14:35 139.11 139.11 139.11 139.11 0.3K
14:36 139.09 139.09 139.09 139.09 0.3K
14:37 139.10 139.18 139.10 139.18 1.0K
14:38 139.11 139.15 139.11 139.15 1.0K
14:41 139.14 139.14 139.14 139.14 0.4K
14:43 139.15 139.15 139.15 139.15 0.1K
14:44 139.11 139.11 139.11 139.11 0.3K
14:45 139.11 139.11 139.11 139.11 0.6K
14:47 139.16 139.16 139.16 139.16 1.1K
14:52 139.08 139.08 139.08 139.08 0.4K
14:56 139.04 139.08 139.03 139.08 2.4K
14:58 139.06 139.06 139.06 139.06 1.0K
15:06 139.16 139.16 139.16 139.16 0.9K
15:08 139.23 139.23 139.17 139.17 1.1K
15:15 139.19 139.19 139.19 139.19 0.4K
15:16 139.20 139.20 139.20 139.20 0.4K
15:18 139.20 139.20 139.20 139.20 0.1K
15:19 139.18 139.18 139.18 139.18 0.2K
15:21 139.25 139.25 139.24 139.24 1.1K
15:23 139.20 139.20 139.20 139.20 1.6K
15:25 139.25 139.25 139.25 139.25 0.8K
15:27 139.26 139.26 139.24 139.23 0.9K
15:29 139.21 139.21 139.21 139.21 0.1K
15:30 139.22 139.22 139.22 139.22 0.5K
15:31 139.18 139.18 139.18 139.18 0.3K
15:32 139.20 139.20 139.20 139.20 0.3K
15:35 139.27 139.27 139.27 139.27 0.6K
15:36 139.23 139.23 139.23 139.23 0.3K
15:38 139.28 139.28 139.28 139.28 0.4K
15:44 139.24 139.24 139.24 139.24 0.2K
15:45 139.23 139.23 139.23 139.23 0.4K
15:46 139.16 139.16 139.14 139.15 4.4K
15:48 139.11 139.11 139.10 139.10 0.5K
15:50 139.14 139.14 139.13 139.13 0.6K
15:51 139.10 139.10 139.09 139.09 0.7K
15:52 139.02 139.02 139.02 139.02 0.2K
15:53 139.00 139.03 138.96 138.96 1.0K
15:56 139.09 139.09 139.09 139.09 0.8K
15:59 139.11 139.11 139.10 139.10 1.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible