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
09:30 143.63 143.63 143.53 143.53 4.4K
09:31 143.48 143.48 143.48 143.48 0.2K
09:32 143.45 143.45 143.45 143.45 0.2K
09:33 143.38 143.40 143.38 143.40 0.7K
09:34 143.48 143.48 143.48 143.48 0.3K
09:37 143.46 143.46 143.46 143.46 0.6K
09:40 143.43 143.43 143.43 143.43 0.1K
09:41 143.45 143.45 143.45 143.45 0.5K
09:42 143.52 143.52 143.52 143.52 0.6K
09:45 143.53 143.53 143.53 143.53 0.2K
09:46 143.50 143.50 143.50 143.50 0.4K
09:48 143.53 143.53 143.53 143.53 0.4K
09:49 143.49 143.49 143.49 143.49 0.2K
09:50 143.52 143.52 143.52 143.52 0.2K
09:51 143.42 143.42 143.40 143.42 0.5K
09:52 143.37 143.37 143.37 143.37 0.5K
09:54 143.37 143.45 143.37 143.45 1.2K
09:55 143.43 143.45 143.43 143.45 0.3K
09:57 143.45 143.48 143.45 143.48 0.2K
09:58 143.48 143.48 143.48 143.48 0.8K
10:00 143.62 143.62 143.62 143.62 0.9K
10:03 143.55 143.55 143.55 143.55 0.7K
10:06 143.54 143.58 143.54 143.58 2.0K
10:11 143.47 143.47 143.47 143.47 0.2K
10:12 143.37 143.43 143.37 143.42 1.6K
10:13 143.40 143.40 143.40 143.40 0.1K
10:14 143.38 143.38 143.33 143.34 1.7K
10:15 143.26 143.26 143.26 143.26 0.3K
10:17 143.19 143.19 143.19 143.19 0.4K
10:19 143.16 143.16 143.16 143.16 0.6K
10:20 143.20 143.20 143.16 143.16 0.4K
10:21 143.26 143.37 143.26 143.37 1.0K
10:22 143.26 143.26 143.26 143.26 0.3K
10:24 143.24 143.24 143.24 143.24 0.1K
10:25 143.27 143.27 143.16 143.16 0.6K
10:27 143.10 143.10 143.10 143.10 0.5K
10:34 143.25 143.25 143.25 143.25 1.0K
10:37 143.23 143.23 143.23 143.23 1.0K
10:39 143.23 143.23 143.23 143.23 0.4K
10:42 143.14 143.14 143.14 143.14 0.2K
10:44 143.13 143.14 143.13 143.14 0.4K
10:45 143.30 143.30 143.30 143.30 0.2K
10:46 143.22 143.22 143.22 143.22 0.1K
10:47 143.27 143.27 143.27 143.27 0.4K
10:55 143.24 143.24 143.21 143.21 1.0K
10:57 143.14 143.14 143.14 143.14 0.2K
11:00 143.05 143.05 143.05 143.05 0.6K
11:01 143.05 143.05 143.05 143.04 0.7K
11:02 143.11 143.11 143.09 143.09 0.3K
11:03 143.09 143.17 143.09 143.12 1.1K
11:04 143.13 143.13 143.09 143.09 0.7K
11:05 143.08 143.08 143.08 143.08 0.6K
11:09 143.13 143.15 143.13 143.15 0.4K
11:11 143.27 143.27 143.27 143.27 0.6K
11:17 143.14 143.14 143.14 143.14 0.2K
11:18 143.25 143.25 143.23 143.23 0.9K
11:22 143.21 143.21 143.21 143.21 0.2K
11:23 143.23 143.23 143.22 143.22 0.6K
11:25 143.24 143.24 143.24 143.24 0.1K
11:27 143.28 143.28 143.25 143.25 6.4K
11:28 143.26 143.26 143.26 143.26 2.1K
11:29 143.19 143.25 143.19 143.25 1.9K
11:30 143.25 143.25 143.25 143.25 0.4K
11:34 143.31 143.31 143.31 143.31 1.3K
11:35 143.27 143.27 143.27 143.27 0.7K
11:39 143.21 143.21 143.21 143.21 0.5K
11:40 143.25 143.25 143.17 143.17 0.5K
11:42 143.23 143.24 143.23 143.24 0.6K
11:44 143.27 143.27 143.27 143.27 0.9K
11:45 143.27 143.28 143.27 143.28 4.8K
11:46 143.34 143.34 143.30 143.30 3.5K
11:48 143.33 143.38 143.33 143.38 3.2K
11:49 143.33 143.37 143.33 143.37 0.2K
11:50 143.36 143.38 143.36 143.38 1.7K
11:51 143.38 143.38 143.38 143.38 0.2K
11:52 143.35 143.35 143.35 143.35 1.2K
11:54 143.36 143.36 143.36 143.36 0.2K
11:55 143.28 143.28 143.28 143.28 0.5K
11:57 143.34 143.36 143.34 143.36 5.2K
11:58 143.32 143.33 143.32 143.33 0.9K
12:01 143.37 143.37 143.37 143.37 0.3K
12:02 143.40 143.43 143.40 143.43 0.3K
12:03 143.39 143.39 143.35 143.35 0.4K
12:06 143.25 143.25 143.25 143.25 0.7K
12:07 143.22 143.22 143.22 143.22 0.2K
12:10 143.24 143.24 143.24 143.24 0.3K
12:11 143.24 143.24 143.24 143.24 0.2K
12:12 143.24 143.24 143.24 143.24 0.6K
12:21 143.10 143.10 143.10 143.10 1.8K
12:22 143.10 143.10 143.10 143.10 0.6K
12:25 143.00 143.09 143.00 143.00 1.2K
12:26 142.82 142.82 142.79 142.79 0.3K
12:27 142.83 142.83 142.83 142.83 0.4K
12:30 142.75 142.75 142.75 142.75 5.8K
12:31 142.84 142.84 142.84 142.84 0.2K
12:32 142.82 142.82 142.82 142.82 0.2K
12:34 142.75 142.75 142.75 142.75 0.1K
12:36 142.73 142.73 142.68 142.68 4.3K
12:37 142.75 142.75 142.75 142.75 0.6K
12:38 142.76 142.76 142.76 142.76 0.7K
12:40 142.81 142.81 142.81 142.81 0.1K
12:41 142.78 142.78 142.78 142.78 0.7K
12:44 142.86 142.86 142.86 142.86 0.8K
12:51 142.69 142.69 142.69 142.68 0.2K
12:52 142.85 142.85 142.85 142.85 0.3K
12:56 142.70 142.70 142.70 142.70 0.6K
13:00 142.66 142.67 142.66 142.67 0.4K
13:01 142.66 142.66 142.66 142.66 0.2K
13:03 142.62 142.66 142.62 142.66 0.5K
13:05 142.73 142.73 142.73 142.73 0.4K
13:10 142.66 142.66 142.66 142.66 0.2K
13:11 142.64 142.64 142.64 142.64 0.4K
13:14 142.77 142.77 142.77 142.76 1.0K
13:18 142.70 142.70 142.70 142.70 0.4K
13:23 142.66 142.66 142.66 142.66 0.2K
13:24 142.70 142.70 142.70 142.70 0.4K
13:27 142.62 142.63 142.61 142.63 3.4K
13:30 142.70 142.70 142.70 142.70 0.1K
13:31 142.68 142.68 142.68 142.68 0.1K
13:32 142.68 142.68 142.68 142.68 0.9K
13:34 142.68 142.68 142.68 142.68 0.2K
13:35 142.70 142.70 142.70 142.70 0.1K
13:37 142.70 142.72 142.70 142.72 0.6K
13:39 142.71 142.71 142.71 142.71 1.6K
13:41 142.73 142.73 142.73 142.73 0.5K
13:42 142.72 142.72 142.72 142.72 0.6K
13:43 142.71 142.71 142.71 142.71 0.6K
13:46 142.62 142.62 142.62 142.62 0.3K
13:48 142.51 142.51 142.51 142.51 0.4K
13:52 142.58 142.62 142.58 142.62 1.5K
13:53 142.63 142.63 142.63 142.63 0.3K
13:54 142.60 142.60 142.60 142.60 0.5K
14:01 142.75 142.75 142.75 142.75 0.7K
14:10 142.78 142.78 142.78 142.78 1.2K
14:13 142.67 142.67 142.67 142.67 0.2K
14:14 142.72 142.73 142.72 142.73 0.2K
14:15 142.72 142.72 142.71 142.71 0.5K
14:17 142.74 142.74 142.74 142.74 0.2K
14:18 142.71 142.71 142.71 142.71 6.4K
14:20 142.74 142.74 142.74 142.74 0.4K
14:22 142.71 142.71 142.71 142.71 0.7K
14:26 142.77 142.77 142.77 142.77 0.5K
14:27 142.77 142.77 142.77 142.77 1.1K
14:29 142.74 142.74 142.74 142.74 0.8K
14:30 142.72 142.72 142.72 142.72 0.3K
14:31 142.75 142.75 142.75 142.75 0.6K
14:32 142.73 142.73 142.69 142.69 0.5K
14:36 142.68 142.68 142.66 142.66 0.5K
14:39 142.66 142.66 142.66 142.66 0.4K
14:43 142.74 142.74 142.74 142.74 0.2K
14:44 142.70 142.70 142.70 142.70 0.3K
14:45 142.70 142.70 142.70 142.70 0.4K
14:46 142.72 142.72 142.72 142.72 0.5K
14:47 142.71 142.71 142.71 142.71 0.3K
14:48 142.71 142.71 142.71 142.71 0.3K
14:49 142.74 142.74 142.74 142.74 0.1K
14:50 142.74 142.74 142.74 142.74 3.2K
14:51 142.69 142.69 142.69 142.69 1.3K
15:00 142.65 142.65 142.65 142.65 0.3K
15:01 142.67 142.67 142.67 142.67 0.7K
15:04 142.59 142.59 142.59 142.59 1.7K
15:24 142.66 142.66 142.66 142.66 0.2K
15:25 142.66 142.66 142.66 142.66 0.7K
15:30 142.71 142.71 142.65 142.65 0.8K
15:31 142.66 142.66 142.66 142.66 0.3K
15:32 142.61 142.61 142.61 142.61 1.6K
15:33 142.54 142.54 142.54 142.54 0.2K
15:34 142.60 142.60 142.56 142.56 0.3K
15:38 142.58 142.58 142.58 142.57 0.6K
15:44 142.64 142.64 142.64 142.64 0.2K
15:48 142.64 142.64 142.62 142.62 0.3K
15:50 142.67 142.67 142.67 142.67 0.5K
15:52 142.62 142.65 142.62 142.65 0.6K
15:54 142.64 142.64 142.64 142.64 1.0K
15:56 142.70 142.70 142.70 142.70 0.4K
15:57 142.68 142.68 142.67 142.67 1.2K
15:58 142.67 142.67 142.67 142.67 0.4K
15:59 142.67 142.69 142.66 142.68 5.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible