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
09:30 142.33 142.33 142.07 142.07 8.4K
09:31 142.07 142.09 142.07 142.09 1.5K
09:32 142.32 142.32 142.32 142.32 1.0K
09:35 142.33 142.33 142.33 142.33 0.5K
09:36 142.34 142.34 142.31 142.31 0.6K
09:38 142.47 142.47 142.47 142.47 0.4K
09:40 142.27 142.27 142.25 142.25 0.3K
09:41 142.23 142.23 142.23 142.23 0.5K
09:42 142.25 142.25 142.25 142.25 1.1K
09:44 142.26 142.26 142.26 142.26 0.8K
09:45 142.16 142.16 142.16 142.16 1.4K
09:46 142.12 142.12 142.05 142.05 0.3K
09:47 142.00 142.02 141.96 142.02 1.5K
09:48 141.95 141.95 141.95 141.95 1.1K
09:49 141.94 141.94 141.94 141.94 0.7K
09:50 141.90 141.90 141.90 141.90 0.4K
09:52 141.66 141.66 141.61 141.61 0.5K
09:53 141.49 141.49 141.49 141.49 1.0K
09:55 141.35 141.35 141.35 141.35 0.5K
09:56 141.24 141.24 141.24 141.24 0.7K
09:57 141.34 141.35 141.34 141.35 0.5K
09:58 141.39 141.39 141.39 141.39 0.7K
09:59 141.31 141.31 141.31 141.31 0.3K
10:00 141.39 141.40 141.39 141.40 0.4K
10:01 141.47 141.47 141.44 141.44 0.2K
10:02 141.45 141.45 141.40 141.40 0.5K
10:03 141.55 141.58 141.55 141.58 0.8K
10:04 141.50 141.53 141.50 141.52 1.8K
10:05 141.31 141.31 141.31 141.31 0.7K
10:06 141.16 141.16 141.16 141.16 1.8K
10:08 141.02 141.02 141.02 141.02 1.3K
10:09 141.00 141.00 141.00 141.00 0.2K
10:10 141.06 141.06 141.06 141.06 0.3K
10:11 141.10 141.10 141.10 141.10 0.9K
10:13 141.09 141.09 141.09 141.09 0.4K
10:14 141.17 141.17 141.08 141.08 1.2K
10:19 141.14 141.14 141.14 141.14 0.7K
10:20 141.16 141.24 141.16 141.24 0.8K
10:22 141.31 141.31 141.30 141.30 1.2K
10:23 141.32 141.32 141.32 141.32 0.1K
10:24 141.34 141.38 141.34 141.38 1.7K
10:25 141.36 141.36 141.36 141.35 0.8K
10:27 141.32 141.32 141.32 141.32 0.6K
10:30 141.16 141.16 141.16 141.16 0.8K
10:33 141.16 141.16 141.16 141.16 0.4K
10:34 141.14 141.17 141.14 141.17 1.2K
10:35 141.15 141.15 141.15 141.15 2.4K
10:36 141.16 141.21 141.16 141.21 0.8K
10:37 141.18 141.18 141.15 141.17 1.6K
10:38 141.18 141.18 141.18 141.18 1.3K
10:39 141.17 141.17 141.13 141.13 2.1K
10:40 141.09 141.09 141.09 141.09 1.1K
10:41 140.95 141.06 140.95 141.06 3.0K
10:42 141.02 141.02 141.02 141.02 0.5K
10:44 140.97 140.98 140.97 140.98 0.6K
10:45 141.06 141.06 141.06 141.06 0.3K
10:47 141.11 141.11 141.11 141.11 0.3K
10:48 140.95 140.95 140.95 140.95 0.2K
10:50 141.08 141.08 141.08 141.08 0.5K
10:51 141.10 141.10 141.10 141.10 0.1K
10:52 141.02 141.02 140.96 140.96 0.9K
10:53 140.96 140.96 140.96 140.96 0.1K
10:54 140.89 140.89 140.89 140.89 0.3K
10:55 140.87 140.87 140.87 140.87 0.1K
10:56 140.96 140.96 140.96 140.96 0.3K
10:57 141.00 141.00 141.00 141.00 0.5K
10:59 140.92 140.92 140.92 140.92 0.2K
11:00 140.95 141.04 140.95 141.04 1.2K
11:01 141.00 141.00 141.00 141.00 46.9K
11:02 141.04 141.04 141.04 141.04 0.9K
11:03 141.05 141.05 141.05 141.05 0.2K
11:04 141.03 141.03 141.03 141.03 0.2K
11:05 141.10 141.10 140.98 140.98 0.6K
11:06 141.09 141.09 141.09 141.09 0.6K
11:09 141.14 141.30 141.14 141.30 0.5K
11:10 141.20 141.20 141.20 141.20 0.2K
11:11 141.29 141.29 141.29 141.29 0.5K
11:15 141.24 141.24 141.24 141.24 0.1K
11:16 141.28 141.28 141.19 141.19 1.9K
11:17 141.30 141.30 141.30 141.30 0.8K
11:19 141.35 141.35 141.35 141.35 0.2K
11:22 141.57 141.57 141.41 141.55 0.9K
11:28 141.74 141.77 141.74 141.77 53.1K
11:29 141.76 141.76 141.68 141.68 0.6K
11:31 141.73 141.73 141.73 141.73 0.6K
11:32 141.76 141.82 141.76 141.82 2.1K
11:33 141.79 141.79 141.79 141.79 0.7K
11:35 141.88 141.88 141.88 141.88 0.6K
11:36 141.83 141.83 141.82 141.82 0.9K
11:37 141.80 141.82 141.80 141.82 1.4K
11:38 141.86 141.86 141.78 141.78 0.9K
11:39 141.80 141.80 141.76 141.76 0.7K
11:41 141.75 141.75 141.64 141.64 0.8K
11:42 141.77 141.77 141.77 141.77 0.3K
11:45 141.65 141.73 141.65 141.73 1.1K
11:46 141.67 141.73 141.67 141.73 0.3K
11:48 141.67 141.67 141.60 141.60 0.8K
11:49 141.61 141.61 141.61 141.61 0.2K
11:50 141.55 141.55 141.55 141.55 0.4K
11:52 141.41 141.41 141.41 141.41 0.1K
11:54 141.43 141.43 141.37 141.40 0.9K
11:57 141.33 141.33 141.33 141.33 0.3K
11:59 141.34 141.34 141.34 141.34 0.4K
12:02 141.44 141.44 141.42 141.42 0.6K
12:03 141.54 141.54 141.54 141.54 0.1K
12:04 141.52 141.52 141.52 141.52 0.8K
12:09 141.50 141.50 141.50 141.50 0.1K
12:10 141.53 141.53 141.53 141.53 0.6K
12:15 141.54 141.54 141.54 141.54 1.0K
12:16 141.66 141.66 141.66 141.66 0.2K
12:17 141.69 141.69 141.69 141.69 0.2K
12:22 141.72 141.72 141.72 141.72 0.3K
12:23 141.75 141.82 141.75 141.82 2.3K
12:24 141.77 141.82 141.77 141.80 2.4K
12:25 141.79 141.86 141.79 141.86 0.6K
12:27 141.85 141.85 141.85 141.85 0.8K
12:29 141.84 141.84 141.84 141.83 0.5K
12:31 141.84 141.84 141.84 141.84 0.9K
12:34 141.85 141.85 141.84 141.84 1.2K
12:36 141.81 141.81 141.76 141.76 1.0K
12:39 141.81 141.81 141.81 141.81 0.2K
12:40 141.75 141.75 141.71 141.71 0.6K
12:41 141.69 141.69 141.69 141.69 0.2K
12:42 141.68 141.68 141.68 141.68 4.2K
12:43 141.71 141.75 141.71 141.75 9.5K
12:44 141.79 141.79 141.79 141.79 0.2K
12:45 141.82 141.82 141.82 141.82 0.7K
12:48 141.74 141.75 141.67 141.67 2.8K
12:50 141.66 141.66 141.66 141.66 0.3K
12:51 141.63 141.63 141.63 141.63 0.9K
12:52 141.63 141.63 141.63 141.63 1.5K
12:53 141.62 141.62 141.62 141.62 1.1K
12:54 141.62 141.67 141.62 141.67 2.5K
12:55 141.63 141.63 141.63 141.63 0.7K
12:56 141.60 141.60 141.59 141.59 1.2K
12:59 141.53 141.59 141.53 141.59 2.5K
13:01 141.72 141.73 141.72 141.73 0.6K
13:03 141.79 141.79 141.77 141.77 0.3K
13:04 141.77 141.77 141.71 141.74 0.5K
13:05 141.77 141.77 141.74 141.74 1.5K
13:06 141.70 141.70 141.70 141.70 0.7K
13:07 141.74 141.74 141.74 141.74 0.3K
13:08 141.87 141.87 141.87 141.87 0.3K
13:10 141.77 141.77 141.77 141.77 0.4K
13:12 141.79 141.79 141.73 141.73 0.7K
13:13 141.73 141.73 141.72 141.73 1.1K
13:14 141.73 141.73 141.73 141.73 0.2K
13:16 141.73 141.79 141.73 141.79 0.9K
13:17 141.68 141.68 141.68 141.68 0.2K
13:18 141.76 141.76 141.76 141.76 0.2K
13:19 141.79 141.79 141.79 141.79 0.3K
13:20 141.85 141.89 141.85 141.89 0.8K
13:23 141.79 141.79 141.79 141.79 1.2K
13:24 141.75 141.75 141.72 141.72 0.8K
13:25 141.72 141.72 141.72 141.72 1.5K
13:28 141.78 141.78 141.78 141.78 0.3K
13:30 141.77 141.81 141.77 141.81 8.3K
13:31 141.82 141.84 141.82 141.82 2.1K
13:32 141.84 141.89 141.84 141.89 0.3K
13:34 141.96 141.96 141.95 141.95 0.7K
13:36 141.99 142.00 141.95 142.00 2.7K
13:37 141.95 141.96 141.95 141.96 0.7K
13:38 141.96 141.96 141.96 141.96 0.6K
13:39 141.98 141.98 141.98 141.98 0.8K
13:40 141.97 141.97 141.96 141.96 1.7K
13:41 141.93 141.93 141.93 141.93 0.3K
13:42 141.96 141.96 141.96 141.96 3.1K
13:45 141.99 142.02 141.99 142.02 0.5K
13:46 142.04 142.06 142.04 142.06 0.4K
13:47 142.07 142.08 142.07 142.08 2.3K
13:48 142.05 142.05 142.05 142.04 0.3K
13:50 142.00 142.03 142.00 142.01 1.6K
13:51 142.03 142.03 142.02 142.01 1.0K
13:55 142.04 142.04 142.04 142.04 0.7K
13:56 142.00 142.00 142.00 142.00 0.7K
13:59 142.00 142.00 142.00 142.00 0.9K
14:01 142.00 142.00 142.00 142.00 8.7K
14:03 141.75 141.75 141.75 141.75 0.8K
14:04 141.78 141.78 141.78 141.78 0.2K
14:05 141.78 141.78 141.74 141.74 1.2K
14:06 141.78 141.78 141.78 141.78 0.5K
14:07 141.79 141.79 141.79 141.79 0.2K
14:08 141.79 141.79 141.79 141.79 0.3K
14:09 141.81 141.83 141.81 141.83 0.6K
14:11 141.83 141.83 141.78 141.78 1.5K
14:17 141.75 141.75 141.75 141.75 0.2K
14:18 141.68 141.68 141.68 141.68 0.2K
14:19 141.68 141.68 141.68 141.68 0.9K
14:20 141.67 141.67 141.67 141.67 0.2K
14:21 141.67 141.67 141.67 141.67 0.5K
14:23 141.62 141.62 141.61 141.61 0.8K
14:24 141.68 141.68 141.68 141.68 0.5K
14:25 141.69 141.69 141.69 141.69 0.5K
14:27 141.70 141.70 141.70 141.70 1.4K
14:31 141.68 141.68 141.68 141.68 0.3K
14:33 141.64 141.64 141.64 141.64 0.3K
14:34 141.72 141.72 141.72 141.72 0.2K
14:36 141.75 141.75 141.75 141.75 0.3K
14:39 141.78 141.78 141.78 141.78 0.4K
14:40 141.85 141.85 141.85 141.85 0.1K
14:41 141.84 141.84 141.84 141.84 0.1K
14:42 141.81 141.81 141.81 141.81 1.1K
14:43 141.81 141.81 141.81 141.81 0.5K
14:44 141.85 141.85 141.85 141.85 1.1K
14:46 141.90 141.90 141.90 141.90 0.7K
14:47 141.92 141.92 141.92 141.92 0.4K
14:50 141.94 141.94 141.94 141.94 0.5K
14:52 141.95 141.95 141.95 141.95 0.4K
14:53 141.94 141.94 141.94 141.94 0.5K
14:55 141.90 141.90 141.90 141.90 1.9K
15:02 141.87 141.87 141.87 141.87 0.2K
15:03 141.87 141.87 141.87 141.87 0.3K
15:04 141.90 141.90 141.90 141.90 0.5K
15:05 141.90 141.90 141.90 141.90 0.6K
15:06 141.92 141.92 141.92 141.92 1.2K
15:07 141.99 141.99 141.96 141.96 0.7K
15:08 141.97 141.97 141.97 141.97 0.5K
15:09 141.94 141.97 141.94 141.97 0.4K
15:10 141.98 141.99 141.98 141.99 0.6K
15:11 142.02 142.02 142.02 142.02 0.6K
15:12 142.10 142.10 142.10 142.10 0.9K
15:13 142.13 142.13 142.13 142.13 0.3K
15:14 142.13 142.13 142.13 142.13 1.1K
15:16 142.13 142.13 142.13 142.13 0.8K
15:18 142.12 142.15 142.12 142.15 0.6K
15:20 142.14 142.16 142.14 142.16 2.0K
15:21 142.17 142.17 142.17 142.17 0.6K
15:22 142.16 142.18 142.16 142.17 1.0K
15:23 142.19 142.22 142.19 142.22 1.0K
15:26 142.17 142.17 142.17 142.17 1.1K
15:30 142.14 142.18 142.12 142.18 1.6K
15:31 142.16 142.16 142.16 142.16 0.5K
15:32 142.21 142.21 142.21 142.21 0.6K
15:36 142.20 142.27 142.20 142.27 1.0K
15:37 142.24 142.24 142.24 142.24 0.7K
15:38 142.20 142.20 142.19 142.19 0.8K
15:39 142.20 142.20 142.20 142.20 0.2K
15:40 142.20 142.20 142.20 142.20 0.4K
15:41 142.20 142.20 142.20 142.20 1.4K
15:42 142.15 142.21 142.15 142.16 0.9K
15:43 142.24 142.25 142.24 142.25 0.7K
15:44 142.23 142.23 142.23 142.23 1.2K
15:45 142.27 142.27 142.27 142.27 0.4K
15:48 142.29 142.29 142.29 142.29 0.6K
15:49 142.29 142.33 142.29 142.33 0.6K
15:50 142.31 142.38 142.28 142.28 2.9K
15:51 142.29 142.29 142.29 142.29 0.6K
15:52 142.28 142.28 142.27 142.27 0.7K
15:53 142.30 142.30 142.30 142.30 0.9K
15:54 142.30 142.30 142.29 142.29 1.2K
15:55 142.32 142.32 142.32 142.32 0.1K
15:56 142.32 142.32 142.21 142.21 1.4K
15:57 142.31 142.31 142.27 142.26 0.6K
15:59 142.25 142.28 142.23 142.24 17.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible