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
09:30 144.12 144.12 143.80 143.80 12.5K
09:32 143.90 143.90 143.84 143.84 1.0K
09:33 143.85 143.85 143.77 143.77 0.8K
09:34 143.88 143.88 143.88 143.88 0.5K
09:39 144.00 144.00 143.95 143.97 1.5K
09:41 143.99 143.99 143.99 143.99 1.2K
09:43 143.80 143.80 143.80 143.80 0.5K
09:45 143.83 143.83 143.83 143.82 0.9K
09:46 143.79 143.79 143.79 143.79 2.0K
09:47 143.73 143.77 143.73 143.77 1.9K
09:48 143.69 143.69 143.63 143.63 2.1K
09:50 143.69 143.69 143.69 143.69 0.4K
09:53 143.81 143.81 143.81 143.81 0.8K
09:55 143.80 143.80 143.80 143.80 1.0K
09:56 143.69 143.69 143.69 143.69 0.4K
09:57 143.77 143.77 143.77 143.77 1.6K
09:58 143.80 143.80 143.71 143.72 1.9K
10:00 143.77 143.77 143.77 143.76 2.2K
10:06 143.49 143.54 143.49 143.54 0.4K
10:07 143.49 143.49 143.48 143.48 0.5K
10:08 143.46 143.46 143.46 143.46 0.1K
10:09 143.43 143.43 143.43 143.43 0.4K
10:10 143.35 143.35 143.35 143.35 0.3K
10:11 143.44 143.44 143.44 143.44 0.1K
10:12 143.45 143.45 143.45 143.45 1.2K
10:15 143.53 143.53 143.50 143.50 0.4K
10:16 143.50 143.55 143.50 143.50 0.8K
10:17 143.50 143.50 143.50 143.50 1.0K
10:19 143.49 143.49 143.49 143.49 0.8K
10:21 143.51 143.51 143.51 143.51 0.5K
10:22 143.48 143.48 143.48 143.48 1.1K
10:23 143.51 143.51 143.49 143.49 0.4K
10:24 143.56 143.56 143.56 143.56 0.3K
10:25 143.58 143.62 143.58 143.58 0.6K
10:27 143.55 143.55 143.55 143.55 0.9K
10:29 143.56 143.56 143.56 143.56 0.3K
10:30 143.62 143.62 143.62 143.62 0.9K
10:31 143.59 143.59 143.59 143.59 0.3K
10:32 143.60 143.60 143.60 143.60 0.3K
10:33 143.61 143.63 143.61 143.63 0.5K
10:34 143.59 143.59 143.59 143.59 0.3K
10:36 143.59 143.59 143.59 143.59 0.6K
10:37 143.54 143.54 143.54 143.54 0.7K
10:39 143.56 143.56 143.56 143.56 0.6K
10:40 143.53 143.53 143.53 143.53 0.2K
10:42 143.62 143.62 143.62 143.62 0.1K
10:43 143.57 143.57 143.52 143.52 0.6K
10:44 143.40 143.40 143.39 143.39 0.6K
10:45 143.36 143.36 143.36 143.35 0.2K
10:47 143.42 143.42 143.42 143.42 0.1K
10:48 143.36 143.36 143.36 143.36 0.5K
10:50 143.36 143.36 143.30 143.30 0.7K
10:51 143.25 143.25 143.17 143.16 1.0K
10:54 143.06 143.06 143.06 143.06 0.5K
10:55 143.01 143.01 143.01 143.01 0.4K
10:59 143.01 143.01 143.01 143.01 0.3K
11:01 143.07 143.07 143.07 143.07 1.3K
11:02 143.06 143.06 143.06 143.06 1.2K
11:03 142.98 143.04 142.98 143.04 1.1K
11:04 143.09 143.09 143.04 143.04 0.3K
11:05 143.04 143.04 143.04 143.04 0.4K
11:06 143.03 143.03 142.97 143.02 2.0K
11:07 143.02 143.02 143.02 143.02 0.4K
11:08 143.02 143.02 143.02 143.02 0.7K
11:12 143.08 143.08 143.08 143.08 0.3K
11:13 143.08 143.15 143.08 143.15 1.2K
11:14 143.11 143.11 143.10 143.10 0.2K
11:15 143.08 143.09 143.08 143.09 1.7K
11:16 143.06 143.06 143.06 143.06 0.7K
11:17 143.04 143.04 143.04 143.04 0.8K
11:20 142.97 142.97 142.97 142.97 0.1K
11:21 142.99 142.99 142.99 142.99 0.9K
11:23 142.96 142.96 142.96 142.96 0.3K
11:24 142.95 142.95 142.95 142.95 1.5K
11:25 142.94 142.94 142.93 142.93 0.2K
11:26 142.90 142.90 142.90 142.90 0.5K
11:28 142.88 142.88 142.88 142.88 0.8K
11:29 142.80 142.80 142.80 142.80 0.1K
11:30 142.85 142.85 142.85 142.85 1.7K
11:33 142.78 142.83 142.78 142.83 0.8K
11:36 142.88 142.88 142.88 142.88 0.6K
11:37 142.83 142.83 142.83 142.83 0.5K
11:38 142.87 142.87 142.87 142.87 1.5K
11:39 142.87 142.87 142.87 142.87 0.4K
11:40 142.83 142.83 142.83 142.83 2.2K
11:41 142.78 142.78 142.75 142.75 1.3K
11:48 142.89 142.89 142.89 142.89 0.5K
11:52 143.15 143.15 143.15 143.15 0.2K
11:53 143.07 143.12 143.07 143.12 0.4K
11:54 143.16 143.16 143.16 143.16 0.1K
11:55 143.14 143.14 143.14 143.14 0.2K
11:58 143.04 143.05 143.04 143.05 1.0K
11:59 143.06 143.06 143.05 143.05 0.5K
12:03 143.06 143.06 143.02 143.02 1.6K
12:04 143.03 143.03 143.03 143.03 0.8K
12:06 143.05 143.05 143.03 143.05 0.4K
12:07 142.98 143.04 142.92 142.92 0.8K
12:08 142.96 143.00 142.96 143.00 0.3K
12:09 142.97 142.97 142.95 142.95 0.7K
12:10 142.94 142.94 142.94 142.94 0.6K
12:12 142.86 142.86 142.86 142.86 0.2K
12:14 142.86 142.86 142.86 142.86 0.5K
12:15 142.90 142.90 142.90 142.90 0.1K
12:16 142.90 142.94 142.90 142.94 3.9K
12:19 142.94 142.94 142.94 142.94 1.2K
12:21 142.94 142.94 142.94 142.94 0.3K
12:22 142.95 142.95 142.95 142.95 1.2K
12:33 142.96 142.96 142.96 142.96 0.7K
12:35 142.89 142.89 142.87 142.87 0.5K
12:36 142.91 142.92 142.89 142.92 1.3K
12:42 143.01 143.01 143.01 143.01 0.4K
12:44 143.05 143.05 143.05 143.05 0.7K
12:47 143.11 143.11 143.11 143.11 0.2K
12:48 143.08 143.08 143.01 143.01 9.3K
12:49 142.95 142.97 142.95 142.97 0.8K
12:50 142.98 142.98 142.98 142.98 0.6K
12:51 143.03 143.03 143.03 143.03 0.8K
12:53 143.03 143.03 143.03 143.03 0.1K
12:54 143.07 143.07 143.07 143.07 0.2K
12:55 143.10 143.10 143.10 143.10 0.2K
12:56 143.09 143.09 143.09 143.09 0.1K
12:57 143.11 143.11 143.11 143.11 0.3K
12:59 143.17 143.17 143.17 143.17 2.4K
13:00 143.19 143.22 143.19 143.22 0.6K
13:02 143.29 143.36 143.27 143.27 1.6K
13:03 143.27 143.27 143.27 143.27 0.6K
13:06 143.28 143.29 143.28 143.29 0.5K
13:07 143.30 143.31 143.30 143.31 0.8K
13:11 143.31 143.34 143.31 143.34 0.7K
13:13 143.38 143.38 143.38 143.38 0.3K
13:14 143.42 143.42 143.42 143.42 0.2K
13:16 143.45 143.45 143.45 143.45 0.4K
13:17 143.44 143.45 143.43 143.45 1.4K
13:18 143.44 143.47 143.44 143.47 0.9K
13:24 143.45 143.45 143.43 143.43 0.5K
13:25 143.46 143.46 143.46 143.46 0.7K
13:28 143.41 143.41 143.41 143.41 0.4K
13:32 143.42 143.42 143.42 143.42 1.0K
13:33 143.39 143.39 143.39 143.39 0.2K
13:35 143.45 143.45 143.45 143.45 0.3K
13:37 143.44 143.44 143.44 143.44 0.4K
13:38 143.36 143.36 143.36 143.36 0.2K
13:42 143.35 143.35 143.33 143.33 0.3K
13:44 143.30 143.30 143.18 143.19 1.4K
13:45 143.27 143.27 143.26 143.26 0.7K
13:48 143.28 143.28 143.28 143.28 0.6K
13:50 143.20 143.20 143.18 143.18 0.3K
13:52 143.21 143.21 143.18 143.18 0.5K
13:53 143.23 143.23 143.23 143.23 0.1K
13:54 143.22 143.22 143.22 143.22 1.4K
13:56 143.29 143.29 143.29 143.29 0.3K
13:59 143.23 143.23 143.23 143.23 0.4K
14:01 143.22 143.22 143.22 143.22 0.7K
14:02 143.24 143.24 143.24 143.24 0.5K
14:04 143.22 143.24 143.22 143.24 0.2K
14:05 143.23 143.23 143.21 143.21 0.7K
14:06 143.24 143.24 143.24 143.24 0.6K
14:13 143.04 143.04 143.04 143.04 0.9K
14:14 143.06 143.06 143.06 143.06 0.4K
14:15 143.09 143.09 143.09 143.09 0.1K
14:16 143.09 143.09 143.09 143.09 1.8K
14:17 143.09 143.09 143.08 143.07 0.7K
14:24 143.01 143.01 143.01 143.01 0.3K
14:25 143.00 143.03 143.00 143.03 0.6K
14:30 143.02 143.06 143.02 143.06 0.4K
14:35 143.10 143.10 143.01 143.01 2.6K
14:36 143.06 143.11 143.06 143.11 0.3K
14:37 143.11 143.11 143.11 143.11 0.4K
14:38 143.15 143.15 143.15 143.15 0.3K
14:39 143.09 143.09 143.09 143.09 0.2K
14:40 143.10 143.10 143.10 143.10 0.5K
14:44 143.09 143.12 143.09 143.12 0.7K
14:48 143.05 143.05 143.05 143.05 0.1K
14:49 143.07 143.07 143.07 143.07 0.3K
14:50 143.08 143.08 143.08 143.08 0.8K
14:51 143.05 143.05 143.05 143.05 0.8K
14:52 143.03 143.04 143.03 143.04 0.3K
14:53 143.00 143.00 143.00 143.00 0.2K
14:54 143.07 143.07 143.04 143.04 0.9K
14:55 143.09 143.09 143.01 143.01 0.9K
14:58 142.96 142.96 142.96 142.96 0.7K
15:01 143.07 143.07 143.07 143.07 0.3K
15:04 143.07 143.07 143.07 143.07 0.2K
15:06 143.09 143.09 143.09 143.09 0.2K
15:07 143.09 143.09 143.09 143.09 0.7K
15:11 143.06 143.06 143.02 143.02 0.7K
15:12 143.02 143.11 142.98 143.08 1.1K
15:15 143.08 143.08 143.08 143.07 0.3K
15:16 143.07 143.07 143.02 143.02 0.4K
15:17 143.02 143.02 143.02 143.02 0.5K
15:19 143.03 143.03 143.03 143.03 0.5K
15:20 142.98 142.98 142.98 142.98 1.0K
15:25 142.98 142.98 142.98 142.98 0.4K
15:28 143.00 143.00 143.00 143.00 0.4K
15:31 143.02 143.02 143.00 143.00 0.7K
15:32 143.01 143.03 143.01 143.01 0.7K
15:33 142.99 142.99 142.98 142.98 0.9K
15:34 142.96 142.96 142.94 142.94 1.3K
15:35 142.84 142.84 142.84 142.84 0.2K
15:36 142.85 142.85 142.85 142.85 0.8K
15:38 142.82 142.82 142.78 142.78 1.5K
15:39 142.78 142.78 142.73 142.73 0.4K
15:40 142.74 142.74 142.74 142.74 1.1K
15:42 142.79 142.79 142.79 142.79 0.4K
15:43 142.77 142.80 142.77 142.80 0.5K
15:44 142.81 142.87 142.81 142.87 2.3K
15:46 142.86 142.86 142.86 142.86 1.0K
15:47 142.88 142.88 142.88 142.88 0.6K
15:48 142.87 142.88 142.87 142.88 0.5K
15:49 142.88 142.94 142.88 142.94 2.5K
15:50 142.90 142.90 142.87 142.90 1.6K
15:51 142.91 142.91 142.91 142.91 0.9K
15:52 142.86 142.86 142.86 142.86 0.3K
15:53 142.89 142.89 142.89 142.89 0.6K
15:54 142.95 142.95 142.92 142.93 1.0K
15:55 142.93 142.98 142.93 142.98 0.9K
15:56 142.96 142.96 142.95 142.95 2.7K
15:57 142.97 142.99 142.97 142.99 0.9K
15:58 143.00 143.02 143.00 143.01 1.0K
15:59 142.99 143.00 142.98 142.99 3.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible