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
09:30 141.76 141.76 141.57 141.57 10.2K
09:31 141.56 141.69 141.56 141.61 3.8K
09:32 141.66 141.66 141.66 141.66 0.2K
09:33 141.72 141.78 141.72 141.78 0.4K
09:34 141.80 141.80 141.80 141.80 0.6K
09:35 141.66 141.80 141.66 141.77 1.4K
09:36 141.78 141.78 141.78 141.78 1.8K
09:41 141.63 141.64 141.63 141.64 0.7K
09:44 141.73 141.73 141.73 141.73 0.5K
09:45 141.45 141.52 141.45 141.52 2.0K
09:50 141.56 141.56 141.56 141.56 0.2K
09:51 141.58 141.58 141.58 141.58 0.3K
09:52 141.65 141.65 141.65 141.65 0.8K
09:53 141.64 141.64 141.64 141.64 0.8K
09:57 141.50 141.50 141.45 141.45 0.8K
10:00 141.58 141.58 141.50 141.50 1.2K
10:01 141.69 141.69 141.69 141.69 0.2K
10:02 141.86 141.86 141.85 141.85 0.8K
10:05 141.93 141.93 141.93 141.93 0.4K
10:07 141.97 141.97 141.97 141.97 0.3K
10:09 142.01 142.01 142.01 142.01 0.3K
10:10 142.04 142.04 142.04 142.04 0.9K
10:11 141.98 141.98 141.98 141.98 1.2K
10:12 142.03 142.03 142.03 142.03 0.1K
10:14 142.04 142.04 142.03 142.03 0.3K
10:15 142.01 142.01 142.01 142.01 0.2K
10:16 142.01 142.01 142.01 142.01 0.3K
10:17 142.07 142.07 142.07 142.07 0.6K
10:19 142.00 142.00 142.00 142.00 1.2K
10:27 141.89 141.92 141.89 141.92 0.5K
10:31 141.94 141.94 141.94 141.94 1.7K
10:41 141.70 141.70 141.70 141.70 0.1K
10:42 141.75 141.75 141.75 141.75 0.4K
10:43 141.77 141.77 141.77 141.77 0.5K
10:47 141.66 141.66 141.66 141.66 0.4K
10:51 141.64 141.64 141.64 141.64 0.4K
10:53 141.73 141.73 141.73 141.73 0.1K
10:55 141.68 141.68 141.68 141.68 0.3K
10:57 141.70 141.70 141.70 141.70 0.4K
11:00 141.75 141.75 141.75 141.75 0.5K
11:02 141.68 141.68 141.68 141.68 0.1K
11:03 141.64 141.64 141.64 141.64 0.4K
11:05 141.64 141.64 141.64 141.64 0.7K
11:10 141.65 141.65 141.65 141.65 0.2K
11:11 141.65 141.65 141.60 141.60 0.7K
11:12 141.60 141.60 141.48 141.48 0.9K
11:14 141.41 141.41 141.41 141.41 0.3K
11:16 141.44 141.44 141.44 141.44 1.5K
11:18 141.46 141.46 141.46 141.46 0.7K
11:23 141.63 141.65 141.63 141.65 1.0K
11:26 141.65 141.65 141.65 141.65 0.2K
11:27 141.64 141.64 141.64 141.64 0.7K
11:28 141.61 141.61 141.61 141.61 0.4K
11:29 141.61 141.63 141.60 141.63 0.3K
11:30 141.65 141.65 141.65 141.65 0.6K
11:33 141.72 141.72 141.72 141.72 0.5K
11:35 141.79 141.79 141.79 141.79 0.2K
11:36 141.80 141.85 141.80 141.80 1.4K
11:38 141.76 141.79 141.76 141.78 5.6K
11:39 141.81 141.81 141.81 141.81 0.4K
11:40 141.69 141.69 141.69 141.69 1.2K
11:42 141.79 141.79 141.75 141.75 1.2K
11:43 141.82 141.82 141.82 141.82 0.3K
11:45 141.72 141.72 141.72 141.72 0.4K
11:46 141.68 141.68 141.68 141.68 1.3K
11:48 141.67 141.68 141.67 141.68 3.8K
11:49 141.74 141.74 141.74 141.74 0.3K
11:50 141.74 141.74 141.68 141.68 2.3K
11:51 141.66 141.66 141.61 141.61 1.1K
11:52 141.61 141.61 141.59 141.59 0.7K
11:53 141.53 141.53 141.53 141.53 1.7K
11:54 141.49 141.49 141.49 141.49 0.3K
11:55 141.47 141.47 141.45 141.45 2.5K
11:56 141.49 141.49 141.43 141.45 1.3K
11:57 141.40 141.40 141.40 141.40 0.5K
11:59 141.43 141.43 141.43 141.43 19.8K
12:00 141.43 141.43 141.40 141.40 3.1K
12:03 141.43 141.43 141.43 141.43 0.2K
12:04 141.36 141.36 141.36 141.36 0.6K
12:05 141.34 141.34 141.34 141.34 19.7K
12:06 141.35 141.35 141.35 141.35 0.8K
12:09 141.34 141.34 141.34 141.34 0.2K
12:10 141.32 141.32 141.30 141.30 0.7K
12:13 141.35 141.40 141.35 141.40 0.9K
12:14 141.38 141.38 141.38 141.38 0.1K
12:15 141.41 141.46 141.41 141.41 6.0K
12:19 141.54 141.54 141.49 141.49 0.7K
12:20 141.49 141.49 141.47 141.47 0.5K
12:22 141.49 141.49 141.49 141.49 0.3K
12:23 141.44 141.44 141.44 141.44 0.3K
12:24 141.45 141.45 141.45 141.45 0.8K
12:29 141.42 141.42 141.40 141.40 1.5K
12:30 141.47 141.47 141.47 141.47 0.4K
12:31 141.48 141.48 141.46 141.46 0.4K
12:32 141.46 141.46 141.46 141.46 0.3K
12:34 141.41 141.43 141.41 141.43 0.5K
12:35 141.41 141.46 141.41 141.46 1.0K
12:36 141.40 141.40 141.40 141.40 0.1K
12:37 141.47 141.47 141.43 141.43 0.9K
12:41 141.48 141.48 141.46 141.46 1.3K
12:42 141.52 141.53 141.52 141.53 0.5K
12:44 141.47 141.51 141.47 141.51 0.9K
12:47 141.49 141.49 141.46 141.46 0.6K
12:49 141.44 141.44 141.44 141.44 0.3K
12:51 141.45 141.45 141.45 141.45 0.4K
12:53 141.59 141.59 141.59 141.59 0.4K
12:56 141.55 141.55 141.50 141.50 1.5K
13:00 141.43 141.44 141.43 141.44 1.5K
13:01 141.46 141.46 141.44 141.44 1.0K
13:06 141.55 141.55 141.52 141.55 0.8K
13:07 141.53 141.53 141.53 141.53 0.5K
13:13 141.39 141.43 141.39 141.43 0.4K
13:14 141.44 141.44 141.44 141.44 0.1K
13:15 141.41 141.43 141.41 141.43 0.9K
13:16 141.31 141.31 141.31 141.31 0.4K
13:20 141.37 141.39 141.34 141.34 0.6K
13:21 141.35 141.35 141.35 141.35 0.4K
13:24 141.32 141.32 141.32 141.32 0.9K
13:25 141.23 141.23 141.23 141.23 0.3K
13:28 141.32 141.32 141.30 141.30 0.2K
13:30 141.31 141.31 141.31 141.31 0.6K
13:35 141.44 141.44 141.44 141.44 0.8K
13:37 141.49 141.49 141.49 141.49 0.6K
13:38 141.57 141.57 141.57 141.57 0.5K
13:39 141.58 141.58 141.58 141.58 0.4K
13:42 141.56 141.56 141.56 141.56 0.2K
13:43 141.58 141.58 141.57 141.57 0.8K
13:44 141.59 141.59 141.57 141.57 0.7K
13:45 141.60 141.61 141.58 141.58 1.9K
13:47 141.62 141.62 141.62 141.62 0.6K
13:49 141.61 141.61 141.61 141.61 0.4K
13:51 141.56 141.56 141.52 141.52 1.1K
13:52 141.53 141.55 141.53 141.54 0.7K
13:53 141.54 141.59 141.54 141.59 0.6K
13:56 141.62 141.62 141.62 141.62 0.8K
13:58 141.61 141.61 141.61 141.61 0.1K
13:59 141.62 141.62 141.62 141.62 0.3K
14:00 141.66 141.66 141.61 141.61 2.8K
14:03 141.62 141.66 141.62 141.66 0.4K
14:05 141.62 141.62 141.62 141.62 2.1K
14:08 141.62 141.62 141.57 141.57 0.9K
14:10 141.53 141.53 141.53 141.53 1.1K
14:11 141.53 141.53 141.53 141.53 0.3K
14:12 141.55 141.55 141.55 141.55 0.8K
14:13 141.57 141.60 141.57 141.60 2.7K
14:15 141.60 141.60 141.60 141.60 0.2K
14:16 141.61 141.61 141.61 141.61 1.2K
14:17 141.62 141.62 141.62 141.62 0.9K
14:18 141.64 141.64 141.64 141.64 1.5K
14:23 141.60 141.60 141.58 141.58 0.8K
14:24 141.58 141.58 141.58 141.58 0.4K
14:29 141.58 141.58 141.54 141.54 0.9K
14:30 141.47 141.47 141.47 141.47 0.5K
14:33 141.50 141.50 141.50 141.50 1.4K
14:35 141.61 141.61 141.61 141.61 0.2K
14:36 141.59 141.59 141.59 141.59 0.5K
14:37 141.58 141.58 141.58 141.58 0.9K
14:38 141.59 141.59 141.59 141.59 0.3K
14:39 141.59 141.59 141.59 141.59 0.4K
14:42 141.59 141.59 141.59 141.59 0.6K
14:46 141.54 141.54 141.54 141.54 0.2K
14:47 141.51 141.51 141.50 141.50 1.0K
14:48 141.55 141.55 141.54 141.54 0.4K
14:49 141.55 141.55 141.55 141.55 0.2K
14:50 141.59 141.59 141.59 141.59 1.0K
15:01 141.66 141.66 141.66 141.66 0.1K
15:02 141.70 141.77 141.70 141.77 2.4K
15:03 141.71 141.71 141.71 141.71 0.5K
15:06 141.73 141.73 141.73 141.73 0.3K
15:09 141.75 141.75 141.73 141.73 0.4K
15:10 141.73 141.76 141.72 141.72 1.2K
15:11 141.74 141.75 141.74 141.75 1.0K
15:12 141.74 141.74 141.74 141.74 0.2K
15:14 141.76 141.76 141.74 141.74 0.5K
15:16 141.71 141.71 141.71 141.71 0.6K
15:18 141.71 141.71 141.71 141.71 0.4K
15:19 141.68 141.68 141.68 141.68 0.6K
15:22 141.70 141.70 141.70 141.70 0.5K
15:26 141.67 141.71 141.67 141.71 2.1K
15:27 141.69 141.69 141.60 141.60 1.8K
15:31 141.59 141.59 141.59 141.59 0.3K
15:32 141.58 141.60 141.58 141.60 2.8K
15:37 141.56 141.56 141.48 141.48 1.0K
15:38 141.50 141.50 141.50 141.50 1.6K
15:40 141.51 141.53 141.51 141.52 0.9K
15:42 141.48 141.49 141.48 141.49 1.6K
15:44 141.49 141.51 141.49 141.51 0.9K
15:45 141.50 141.50 141.49 141.49 0.6K
15:46 141.48 141.48 141.45 141.45 1.5K
15:47 141.45 141.46 141.42 141.42 1.2K
15:49 141.50 141.50 141.49 141.49 1.0K
15:51 141.52 141.55 141.51 141.55 0.7K
15:53 141.53 141.53 141.52 141.52 0.6K
15:54 141.53 141.56 141.48 141.56 5.6K
15:55 141.54 141.58 141.54 141.58 1.4K
15:57 141.55 141.55 141.54 141.54 0.8K
15:58 141.50 141.50 141.50 141.50 1.1K
15:59 141.50 141.51 141.50 141.51 1.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible