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
09:30 141.38 141.47 141.34 141.47 8.5K
09:31 141.55 141.55 141.55 141.55 0.6K
09:32 141.57 141.57 141.49 141.49 0.6K
09:33 141.46 141.46 141.46 141.46 0.9K
09:34 141.59 141.59 141.57 141.59 0.9K
09:35 141.67 141.67 141.63 141.63 0.4K
09:36 141.59 141.65 141.59 141.65 1.5K
09:39 141.75 141.75 141.75 141.75 0.5K
09:40 141.79 141.79 141.79 141.79 1.6K
09:41 141.95 142.00 141.91 141.99 1.2K
09:43 142.05 142.05 141.98 141.98 1.2K
09:44 142.02 142.02 141.95 142.00 1.8K
09:45 142.00 142.00 141.96 141.96 0.5K
09:46 141.93 141.93 141.93 141.93 0.4K
09:47 141.99 142.01 141.99 142.01 0.3K
09:48 142.02 142.02 142.02 142.02 0.4K
09:49 142.05 142.05 142.05 142.05 0.1K
09:50 142.05 142.07 141.99 141.99 0.8K
09:51 142.05 142.05 142.05 142.05 0.2K
09:52 142.06 142.09 142.06 142.06 0.8K
09:54 142.09 142.09 142.09 142.09 0.3K
09:55 142.15 142.15 142.02 142.02 0.6K
09:56 142.07 142.07 142.07 142.07 0.3K
09:58 142.10 142.10 142.10 142.10 0.5K
10:00 142.15 142.15 142.15 142.15 1.0K
10:02 142.14 142.14 142.14 142.14 0.8K
10:05 142.08 142.13 142.08 142.13 2.1K
10:06 142.11 142.11 142.11 142.11 0.4K
10:07 142.12 142.12 142.12 142.12 0.2K
10:08 142.15 142.15 142.15 142.15 0.2K
10:09 142.19 142.19 142.19 142.19 0.3K
10:10 142.14 142.14 142.14 142.14 0.4K
10:12 142.19 142.19 142.19 142.19 0.5K
10:14 142.14 142.14 142.14 142.14 0.2K
10:16 142.08 142.08 142.08 142.08 0.5K
10:18 142.13 142.13 142.10 142.10 5.3K
10:19 142.10 142.10 142.06 142.06 1.5K
10:20 141.99 142.04 141.99 142.04 6.2K
10:22 142.09 142.09 142.02 142.01 2.0K
10:23 141.94 141.94 141.94 141.94 3.1K
10:25 141.94 141.94 141.94 141.94 0.8K
10:26 141.86 141.96 141.86 141.96 0.4K
10:27 142.07 142.07 141.97 142.02 1.6K
10:28 142.04 142.04 142.04 142.04 0.5K
10:30 142.10 142.25 142.10 142.25 1.6K
10:31 142.13 142.13 142.13 142.13 0.4K
10:32 142.15 142.20 142.15 142.20 1.2K
10:33 142.21 142.26 142.21 142.25 2.4K
10:34 142.25 142.25 142.25 142.25 1.1K
10:35 142.24 142.25 142.24 142.25 0.9K
10:36 142.30 142.30 142.25 142.25 2.8K
10:37 142.26 142.28 142.24 142.25 1.8K
10:38 142.25 142.30 142.25 142.30 1.7K
10:40 142.25 142.25 142.25 142.25 0.4K
10:41 142.26 142.26 142.26 142.26 0.2K
10:42 142.29 142.34 142.29 142.34 0.9K
10:44 142.31 142.31 142.31 142.31 0.8K
10:45 142.32 142.32 142.31 142.30 1.4K
10:47 142.25 142.28 142.25 142.28 1.0K
10:48 142.32 142.35 142.32 142.35 0.8K
10:49 142.35 142.36 142.35 142.36 1.2K
10:51 142.32 142.32 142.32 142.32 0.0K
10:53 142.32 142.32 142.32 142.32 0.0K
10:55 142.38 142.38 142.36 142.36 0.0K
10:57 142.36 142.38 142.36 142.38 3.5K
10:58 142.37 142.37 142.37 142.37 0.6K
10:59 142.37 142.37 142.34 142.34 0.8K
11:00 142.33 142.34 142.33 142.34 0.9K
11:01 142.35 142.35 142.35 142.35 1.9K
11:03 142.36 142.36 142.36 142.36 0.7K
11:05 142.35 142.35 142.35 142.35 0.5K
11:06 142.39 142.43 142.39 142.42 2.9K
11:09 142.45 142.45 142.41 142.41 0.9K
11:10 142.45 142.45 142.45 142.45 0.1K
11:11 142.45 142.45 142.40 142.40 6.6K
11:12 142.42 142.42 142.42 142.42 1.6K
11:13 142.39 142.39 142.39 142.39 1.4K
11:16 142.45 142.45 142.44 142.44 1.4K
11:18 142.41 142.41 142.41 142.41 0.3K
11:20 142.43 142.44 142.43 142.44 2.2K
11:21 142.44 142.44 142.44 142.44 0.7K
11:22 142.44 142.44 142.41 142.41 0.3K
11:23 142.44 142.44 142.43 142.43 1.1K
11:24 142.42 142.48 142.42 142.48 0.7K
11:25 142.48 142.49 142.47 142.47 1.0K
11:26 142.47 142.47 142.44 142.44 1.0K
11:27 142.44 142.47 142.44 142.47 0.8K
11:28 142.44 142.44 142.43 142.44 1.2K
11:29 142.45 142.45 142.41 142.41 5.8K
11:30 142.41 142.41 142.40 142.40 6.7K
11:31 142.43 142.50 142.43 142.50 0.8K
11:32 142.54 142.58 142.54 142.57 21.1K
11:34 142.61 142.61 142.59 142.59 2.3K
11:35 142.62 142.64 142.62 142.63 1.2K
11:36 142.62 142.68 142.62 142.68 1.0K
11:37 142.67 142.67 142.67 142.67 0.1K
11:38 142.65 142.65 142.65 142.65 0.3K
11:39 142.69 142.69 142.64 142.64 0.7K
11:40 142.64 142.64 142.63 142.63 1.4K
11:41 142.66 142.69 142.66 142.69 0.5K
11:42 142.63 142.69 142.63 142.69 18.2K
11:43 142.67 142.67 142.67 142.67 0.5K
11:44 142.62 142.62 142.62 142.62 0.4K
11:45 142.60 142.65 142.60 142.65 2.1K
11:48 142.65 142.65 142.65 142.65 0.6K
11:50 142.62 142.62 142.62 142.62 0.2K
11:51 142.64 142.65 142.63 142.64 1.5K
11:52 142.64 142.65 142.64 142.64 2.3K
11:53 142.62 142.63 142.62 142.63 1.2K
11:54 142.61 142.61 142.60 142.60 0.4K
11:55 142.59 142.60 142.55 142.55 4.1K
11:56 142.53 142.53 142.52 142.52 0.5K
11:57 142.52 142.52 142.52 142.52 2.4K
11:58 142.55 142.56 142.52 142.52 9.0K
12:00 142.54 142.54 142.54 142.54 0.5K
12:01 142.53 142.53 142.52 142.52 0.6K
12:02 142.50 142.54 142.50 142.54 0.5K
12:03 142.54 142.56 142.54 142.56 1.0K
12:05 142.59 142.59 142.56 142.56 19.0K
12:06 142.56 142.56 142.53 142.54 0.9K
12:07 142.54 142.54 142.54 142.54 0.1K
12:08 142.54 142.54 142.54 142.54 0.5K
12:09 142.55 142.55 142.55 142.55 0.4K
12:11 142.54 142.54 142.54 142.54 0.3K
12:12 142.54 142.56 142.54 142.56 1.9K
12:14 142.54 142.54 142.54 142.54 0.6K
12:15 142.53 142.53 142.53 142.53 0.2K
12:16 142.50 142.50 142.50 142.50 0.5K
12:17 142.50 142.50 142.50 142.50 0.6K
12:20 142.45 142.45 142.45 142.45 0.8K
12:21 142.46 142.46 142.46 142.46 0.7K
12:22 142.48 142.48 142.48 142.48 0.1K
12:23 142.51 142.51 142.51 142.51 0.3K
12:25 142.47 142.47 142.47 142.47 0.6K
12:28 142.43 142.43 142.43 142.43 0.2K
12:30 142.43 142.43 142.43 142.43 0.5K
12:31 142.42 142.42 142.37 142.40 1.1K
12:32 142.46 142.46 142.46 142.46 0.9K
12:34 142.51 142.51 142.50 142.50 0.6K
12:35 142.48 142.48 142.48 142.48 0.9K
12:39 142.42 142.42 142.42 142.42 0.5K
12:40 142.40 142.40 142.37 142.40 1.2K
12:44 142.49 142.49 142.49 142.49 0.2K
12:45 142.49 142.49 142.49 142.49 0.1K
12:46 142.45 142.45 142.45 142.45 1.2K
12:48 142.44 142.44 142.44 142.44 0.2K
12:49 142.43 142.43 142.37 142.37 0.6K
12:50 142.42 142.42 142.42 142.42 0.4K
12:52 142.42 142.42 142.39 142.39 1.1K
12:53 142.38 142.39 142.38 142.39 1.4K
12:56 142.35 142.35 142.28 142.35 0.9K
12:57 142.35 142.35 142.32 142.32 0.8K
13:00 142.37 142.37 142.37 142.37 0.5K
13:01 142.38 142.40 142.36 142.36 2.7K
13:02 142.38 142.38 142.38 142.38 0.9K
13:03 142.38 142.40 142.38 142.40 1.4K
13:04 142.42 142.42 142.42 142.42 0.4K
13:05 142.39 142.39 142.39 142.39 1.0K
13:09 142.38 142.38 142.38 142.38 0.6K
13:11 142.37 142.37 142.37 142.37 0.3K
13:12 142.37 142.37 142.37 142.37 0.3K
13:13 142.36 142.36 142.36 142.36 0.4K
13:14 142.41 142.42 142.41 142.42 0.4K
13:15 142.41 142.41 142.41 142.41 0.1K
13:16 142.39 142.45 142.39 142.45 0.9K
13:20 142.48 142.48 142.48 142.48 0.3K
13:21 142.50 142.50 142.50 142.50 0.9K
13:24 142.46 142.46 142.46 142.46 0.5K
13:28 142.38 142.38 142.38 142.38 0.6K
13:32 142.45 142.49 142.45 142.49 0.3K
13:33 142.50 142.50 142.50 142.50 0.8K
13:34 142.44 142.44 142.44 142.44 0.4K
13:36 142.53 142.53 142.48 142.48 0.6K
13:38 142.56 142.56 142.50 142.50 1.5K
13:39 142.54 142.54 142.54 142.54 0.2K
13:40 142.52 142.53 142.52 142.53 0.7K
13:43 142.52 142.52 142.51 142.52 1.0K
13:46 142.51 142.53 142.51 142.53 1.1K
13:48 142.46 142.46 142.46 142.46 0.7K
13:49 142.53 142.53 142.53 142.53 0.2K
13:50 142.54 142.54 142.52 142.52 1.4K
13:51 142.57 142.57 142.57 142.57 0.2K
13:52 142.56 142.56 142.56 142.56 0.4K
13:54 142.61 142.61 142.61 142.60 0.9K
13:55 142.60 142.60 142.60 142.60 0.4K
13:56 142.53 142.55 142.53 142.55 0.9K
14:01 142.61 142.61 142.61 142.61 0.5K
14:02 142.61 142.61 142.58 142.58 0.8K
14:05 142.60 142.60 142.60 142.60 1.3K
14:08 142.61 142.61 142.61 142.61 0.1K
14:09 142.64 142.64 142.64 142.64 0.3K
14:10 142.65 142.65 142.64 142.64 1.2K
14:11 142.64 142.64 142.64 142.64 1.0K
14:12 142.63 142.63 142.63 142.63 0.6K
14:13 142.64 142.66 142.63 142.63 1.6K
14:15 142.60 142.64 142.60 142.62 0.9K
14:16 142.68 142.68 142.68 142.68 1.5K
14:19 142.69 142.69 142.69 142.69 0.3K
14:20 142.80 142.80 142.70 142.70 13.3K
14:21 142.68 142.68 142.68 142.68 0.9K
14:25 142.81 142.81 142.81 142.81 0.2K
14:26 142.79 142.79 142.79 142.79 0.3K
14:28 142.80 142.80 142.80 142.80 0.9K
14:30 142.80 142.85 142.80 142.84 2.2K
14:34 142.83 142.83 142.82 142.82 1.1K
14:35 142.79 142.79 142.79 142.79 0.8K
14:37 142.77 142.79 142.77 142.79 0.5K
14:38 142.79 142.79 142.79 142.79 0.9K
14:40 142.79 142.79 142.79 142.79 0.6K
14:41 142.78 142.78 142.77 142.77 1.2K
14:45 142.80 142.80 142.80 142.80 0.2K
14:47 142.82 142.82 142.82 142.82 0.3K
14:49 142.80 142.80 142.80 142.79 0.4K
14:50 142.79 142.83 142.79 142.83 1.4K
14:51 142.76 142.76 142.76 142.76 0.8K
14:53 142.81 142.81 142.79 142.79 0.6K
14:54 142.77 142.77 142.77 142.77 1.1K
15:01 142.91 142.91 142.91 142.91 2.5K
15:02 142.89 142.89 142.89 142.89 0.9K
15:05 142.94 142.97 142.94 142.96 13.0K
15:06 142.94 142.97 142.94 142.97 1.8K
15:07 142.98 142.98 142.98 142.98 1.1K
15:08 142.97 142.98 142.97 142.98 2.1K
15:09 142.97 142.97 142.96 142.96 1.0K
15:10 142.96 142.96 142.91 142.92 1.2K
15:11 142.92 142.92 142.92 142.92 0.2K
15:13 142.93 142.93 142.93 142.93 0.5K
15:14 142.93 142.95 142.93 142.95 1.6K
15:15 142.93 142.93 142.93 142.93 0.9K
15:16 142.92 142.92 142.92 142.92 0.8K
15:19 142.87 142.87 142.87 142.87 0.2K
15:21 142.87 142.87 142.87 142.87 0.1K
15:22 142.91 142.94 142.91 142.93 1.6K
15:23 142.93 142.93 142.91 142.92 4.1K
15:24 142.91 142.91 142.91 142.91 0.5K
15:25 142.91 142.91 142.90 142.90 0.7K
15:26 142.89 142.89 142.89 142.89 1.6K
15:27 142.84 142.86 142.84 142.86 0.7K
15:28 142.86 142.86 142.84 142.84 0.9K
15:29 142.85 142.88 142.84 142.88 1.7K
15:30 142.89 142.89 142.89 142.89 0.2K
15:31 142.91 142.91 142.91 142.91 0.9K
15:33 142.87 142.87 142.87 142.87 0.1K
15:34 142.89 142.90 142.87 142.87 2.2K
15:38 142.96 142.96 142.96 142.96 0.8K
15:41 142.95 142.95 142.95 142.95 2.1K
15:42 142.95 142.95 142.94 142.94 2.4K
15:44 142.89 142.89 142.89 142.89 0.8K
15:45 142.88 142.89 142.87 142.89 2.3K
15:46 142.88 142.88 142.88 142.88 0.5K
15:47 142.90 142.90 142.90 142.90 0.6K
15:48 142.94 142.94 142.94 142.94 0.6K
15:49 142.92 142.92 142.92 142.92 0.3K
15:50 142.91 142.91 142.83 142.83 1.1K
15:51 142.82 142.82 142.82 142.82 1.7K
15:53 142.91 142.91 142.91 142.91 1.1K
15:54 142.92 142.92 142.92 142.92 0.4K
15:55 142.94 142.99 142.94 142.99 1.9K
15:56 142.98 142.98 142.93 142.97 2.3K
15:57 143.01 143.01 143.01 143.01 0.9K
15:58 142.98 142.98 142.98 142.98 0.7K
15:59 142.98 142.99 142.98 142.99 6.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible