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
09:30 140.27 140.35 140.27 140.30 8.6K
09:32 140.26 140.26 139.68 139.68 1.1K
09:33 139.68 139.71 139.68 139.71 0.6K
09:34 139.70 139.70 139.70 139.70 0.2K
09:35 139.77 139.83 139.77 139.83 0.4K
09:36 139.73 139.73 139.73 139.73 0.6K
09:37 139.76 139.76 139.76 139.76 1.8K
09:38 139.70 139.70 139.70 139.70 0.1K
09:39 139.69 139.69 139.69 139.69 0.4K
09:40 139.57 139.57 139.57 139.57 0.5K
09:41 139.66 139.66 139.66 139.66 0.5K
09:42 139.58 139.67 139.58 139.67 1.3K
09:44 139.56 139.56 139.56 139.56 0.2K
09:45 139.55 139.55 139.55 139.54 0.3K
09:46 139.60 139.60 139.60 139.60 0.8K
09:47 139.57 139.57 139.57 139.57 0.5K
09:48 139.54 139.55 139.54 139.55 3.1K
09:50 139.63 139.63 139.63 139.63 1.0K
09:51 139.61 139.61 139.53 139.53 1.5K
09:52 139.59 139.64 139.59 139.64 1.3K
09:53 139.60 139.60 139.54 139.54 0.3K
09:54 139.54 139.54 139.51 139.51 0.5K
09:55 139.52 139.56 139.52 139.53 1.7K
09:56 139.53 139.53 139.53 139.53 0.4K
09:59 139.25 139.32 139.25 139.32 0.7K
10:00 139.28 139.28 139.28 139.28 0.4K
10:02 139.22 139.22 139.22 139.22 0.3K
10:03 139.22 139.22 139.22 139.22 0.2K
10:05 139.23 139.29 139.23 139.29 0.4K
10:06 139.37 139.37 139.37 139.37 0.6K
10:07 139.40 139.40 139.40 139.40 0.3K
10:11 139.50 139.50 139.50 139.50 0.5K
10:13 139.59 139.59 139.59 139.59 0.4K
10:17 139.47 139.47 139.47 139.47 0.2K
10:18 139.45 139.45 139.45 139.45 0.3K
10:21 139.68 139.68 139.68 139.68 0.3K
10:25 139.53 139.53 139.53 139.53 0.3K
10:27 139.40 139.40 139.40 139.40 0.2K
10:28 139.47 139.47 139.47 139.47 0.2K
10:29 139.47 139.47 139.47 139.47 0.5K
10:34 139.35 139.35 139.35 139.35 0.6K
10:37 139.28 139.28 139.28 139.28 0.4K
10:38 139.15 139.15 139.15 139.15 0.1K
10:39 139.34 139.34 139.34 139.34 0.5K
10:41 139.21 139.21 139.21 139.21 0.3K
10:47 139.24 139.25 139.24 139.25 1.8K
10:48 139.30 139.33 139.30 139.33 0.7K
10:50 139.30 139.30 139.30 139.30 0.3K
10:51 139.37 139.37 139.37 139.37 0.2K
10:52 139.30 139.30 139.30 139.29 0.5K
10:54 139.21 139.21 139.21 139.21 0.3K
10:55 139.23 139.23 139.23 139.23 0.2K
10:59 139.00 139.00 139.00 139.00 0.5K
11:01 139.10 139.10 139.10 139.10 0.2K
11:04 139.08 139.08 139.08 139.08 0.5K
11:11 139.23 139.23 139.23 139.23 0.4K
11:12 139.23 139.29 139.20 139.20 3.2K
11:13 139.20 139.20 139.20 139.20 0.1K
11:14 139.14 139.14 139.14 139.14 0.4K
11:15 139.07 139.07 139.07 139.07 0.1K
11:16 139.17 139.17 139.10 139.10 0.8K
11:22 139.15 139.15 139.15 139.14 0.3K
11:25 139.28 139.28 139.28 139.28 1.0K
11:26 139.22 139.22 139.22 139.22 0.2K
11:27 139.20 139.20 139.20 139.20 0.7K
11:31 139.07 139.07 139.07 139.07 0.1K
11:32 139.09 139.09 139.09 139.09 0.4K
11:33 139.06 139.06 139.01 139.01 0.4K
11:34 139.00 139.00 139.00 139.00 1.8K
11:35 139.06 139.08 139.01 139.01 1.3K
11:38 139.03 139.07 139.03 139.07 0.4K
11:39 139.10 139.10 139.10 139.10 0.6K
11:40 139.12 139.12 139.12 139.12 0.2K
11:41 139.17 139.17 139.17 139.17 0.2K
11:43 139.24 139.24 139.18 139.18 0.6K
11:44 139.19 139.19 139.19 139.19 0.1K
11:45 139.19 139.25 139.19 139.25 0.7K
11:47 139.24 139.24 139.24 139.24 0.4K
11:48 139.26 139.26 139.26 139.26 0.6K
11:52 139.20 139.20 139.14 139.14 0.7K
11:57 139.04 139.06 139.04 139.06 0.6K
11:58 139.05 139.05 139.05 139.05 0.2K
12:00 139.11 139.11 139.05 139.05 0.6K
12:03 139.18 139.18 139.18 139.18 0.1K
12:04 139.15 139.15 139.15 139.15 0.1K
12:05 139.16 139.19 139.10 139.19 1.2K
12:08 139.11 139.11 139.11 139.11 0.5K
12:09 139.04 139.04 139.01 139.01 1.8K
12:10 138.94 138.94 138.94 138.94 0.4K
12:11 138.97 138.97 138.97 138.97 0.2K
12:12 138.94 138.94 138.94 138.94 0.4K
12:14 138.98 138.98 138.98 138.98 0.3K
12:16 138.97 138.97 138.97 138.97 0.2K
12:17 138.97 139.04 138.97 139.04 0.2K
12:19 138.96 138.96 138.96 138.96 0.2K
12:20 138.98 138.98 138.98 138.97 0.5K
12:23 139.05 139.05 139.05 139.05 0.4K
12:27 138.93 138.93 138.93 138.93 0.6K
12:30 138.94 138.94 138.88 138.88 0.8K
12:34 138.94 138.94 138.92 138.92 0.3K
12:35 138.90 138.90 138.90 138.90 0.6K
12:36 138.87 138.87 138.87 138.87 0.4K
12:38 138.84 138.84 138.84 138.84 0.6K
12:39 138.84 138.84 138.84 138.84 0.4K
12:41 138.84 138.84 138.84 138.84 0.2K
12:42 138.88 138.94 138.88 138.94 1.1K
12:43 138.95 138.95 138.91 138.91 0.4K
12:44 138.91 138.91 138.91 138.91 1.1K
12:49 138.88 138.88 138.88 138.88 0.4K
12:53 138.86 138.86 138.86 138.86 0.5K
12:56 138.80 138.80 138.74 138.74 0.6K
12:57 138.67 138.67 138.67 138.67 0.1K
12:58 138.67 138.67 138.67 138.67 0.6K
13:09 138.75 138.75 138.75 138.75 0.2K
13:11 138.76 138.76 138.76 138.76 0.5K
13:14 138.77 138.77 138.77 138.76 0.1K
13:16 138.70 138.70 138.70 138.70 0.1K
13:17 138.76 138.76 138.69 138.69 1.0K
13:18 138.76 138.81 138.76 138.81 0.5K
13:21 138.82 138.82 138.82 138.82 0.1K
13:22 138.81 138.81 138.81 138.81 0.4K
13:23 138.87 138.87 138.87 138.87 0.2K
13:24 138.93 138.93 138.93 138.93 0.2K
13:25 138.87 138.87 138.87 138.87 0.5K
13:27 138.86 138.92 138.86 138.92 0.3K
13:28 138.93 138.93 138.93 138.93 0.2K
13:30 138.93 138.93 138.93 138.93 0.1K
13:31 138.92 138.92 138.92 138.92 0.2K
13:32 138.85 138.85 138.85 138.85 0.7K
13:34 138.94 138.95 138.94 138.95 0.3K
13:36 138.97 138.97 138.97 138.97 0.2K
13:38 139.08 139.08 139.08 139.08 0.3K
13:40 139.00 139.00 139.00 139.00 0.4K
13:43 138.93 138.96 138.93 138.96 0.4K
13:44 138.98 138.98 138.98 138.98 0.2K
13:45 138.98 138.98 138.98 138.98 0.3K
13:51 138.97 139.02 138.97 138.98 0.7K
13:56 139.03 139.03 139.03 139.03 0.4K
14:00 139.11 139.11 139.11 139.11 0.6K
14:04 139.05 139.15 139.05 139.13 0.5K
14:05 139.05 139.05 139.05 139.05 0.3K
14:06 139.21 139.21 139.21 139.21 0.6K
14:14 139.24 139.24 139.21 139.21 1.3K
14:17 139.29 139.29 139.29 139.29 1.5K
14:19 139.23 139.23 139.23 139.23 0.8K
14:23 139.31 139.31 139.27 139.27 0.7K
14:25 139.30 139.30 139.30 139.30 0.1K
14:26 139.28 139.28 139.27 139.27 0.3K
14:27 139.28 139.28 139.28 139.28 1.7K
14:29 139.29 139.29 139.29 139.29 0.3K
14:32 139.28 139.28 139.28 139.27 0.7K
14:35 139.27 139.27 139.22 139.22 1.8K
14:46 139.16 139.16 139.16 139.16 1.2K
14:52 139.13 139.16 139.13 139.16 0.4K
14:54 139.11 139.17 139.11 139.17 1.5K
14:58 139.06 139.06 139.00 139.00 1.3K
14:59 139.07 139.07 139.07 139.07 0.8K
15:00 138.99 138.99 138.99 138.99 0.1K
15:01 139.00 139.00 139.00 139.00 1.5K
15:02 139.00 139.01 139.00 139.01 1.6K
15:03 139.01 139.01 139.01 139.01 1.4K
15:08 139.12 139.12 139.12 139.12 0.2K
15:09 139.10 139.10 139.10 139.10 0.3K
15:10 139.09 139.09 139.09 139.09 0.4K
15:11 139.08 139.08 139.08 139.08 0.9K
15:12 139.11 139.11 139.11 139.11 0.3K
15:13 139.13 139.13 139.13 139.13 2.5K
15:15 139.10 139.16 139.10 139.16 0.3K
15:18 139.10 139.10 139.10 139.11 0.7K
15:19 139.10 139.15 139.10 139.15 1.5K
15:21 139.10 139.10 139.10 139.10 0.7K
15:22 139.08 139.08 139.07 139.07 0.6K
15:24 139.14 139.14 139.08 139.07 0.8K
15:25 139.10 139.10 139.07 139.07 0.7K
15:26 139.01 139.01 139.01 139.01 0.5K
15:27 138.99 138.99 138.88 138.88 0.7K
15:30 139.00 139.00 139.00 139.00 0.1K
15:31 139.06 139.06 139.06 139.06 0.1K
15:32 139.05 139.05 139.05 139.05 0.2K
15:36 138.99 138.99 138.99 138.99 0.6K
15:38 139.02 139.02 138.94 138.94 0.4K
15:39 139.00 139.03 139.00 139.03 1.2K
15:40 139.01 139.05 138.95 139.05 1.4K
15:41 139.03 139.03 138.96 138.96 0.4K
15:42 139.03 139.03 139.03 139.03 0.6K
15:43 139.03 139.03 139.03 139.03 0.3K
15:44 139.04 139.04 139.04 139.04 0.4K
15:45 139.04 139.04 139.04 139.04 0.1K
15:46 139.03 139.03 139.03 139.03 0.5K
15:47 139.03 139.03 139.03 139.03 1.8K
15:48 139.02 139.03 139.02 139.03 2.3K
15:49 139.04 139.07 139.04 139.07 0.5K
15:50 139.10 139.10 138.98 138.98 8.4K
15:51 138.93 138.96 138.93 138.96 0.4K
15:53 138.92 138.92 138.86 138.86 2.5K
15:54 138.86 138.92 138.86 138.89 2.2K
15:55 138.92 138.98 138.92 138.96 1.7K
15:56 138.90 138.94 138.90 138.94 3.8K
15:57 138.94 138.94 138.88 138.89 4.0K
15:58 138.89 138.89 138.87 138.88 4.5K
15:59 138.88 138.89 138.82 138.83 12.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible