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
09:30 144.13 144.13 144.06 144.12 14.5K
09:32 144.10 144.10 144.10 144.10 0.8K
09:33 144.05 144.06 144.05 144.06 0.9K
09:34 144.15 144.15 144.15 144.15 0.1K
09:35 144.09 144.09 144.09 144.09 0.2K
09:36 144.07 144.14 144.07 144.14 0.9K
09:37 144.13 144.15 144.13 144.13 5.4K
09:38 143.94 144.05 143.94 144.05 30.4K
09:39 144.06 144.06 144.06 144.06 0.6K
09:40 144.02 144.05 144.02 144.05 1.1K
09:42 144.04 144.04 144.04 144.04 0.7K
09:43 144.09 144.12 144.07 144.07 0.7K
09:45 144.05 144.05 144.05 144.05 0.2K
09:46 143.96 143.96 143.96 143.96 0.9K
09:50 143.86 143.86 143.86 143.86 0.3K
09:52 143.88 143.88 143.88 143.88 0.9K
09:54 143.93 143.96 143.93 143.93 2.8K
09:55 143.90 143.90 143.90 143.90 0.3K
09:56 143.93 143.93 143.93 143.93 0.2K
09:57 143.95 143.95 143.95 143.95 0.6K
10:00 143.99 143.99 143.99 143.99 0.8K
10:07 143.97 143.97 143.97 143.97 0.4K
10:09 144.03 144.03 143.98 143.98 2.0K
10:16 143.91 143.95 143.91 143.95 0.4K
10:17 143.88 143.88 143.88 143.88 0.6K
10:20 143.90 143.90 143.90 143.90 0.3K
10:21 143.95 143.95 143.84 143.84 1.0K
10:22 143.84 143.84 143.84 143.84 0.4K
10:24 143.96 143.96 143.91 143.91 0.5K
10:26 143.89 143.89 143.89 143.89 0.2K
10:27 143.90 143.92 143.90 143.90 2.1K
10:28 143.95 143.95 143.95 143.95 0.7K
10:31 143.95 143.95 143.93 143.93 0.8K
10:33 143.90 143.90 143.90 143.90 0.3K
10:37 143.77 143.88 143.77 143.88 0.9K
10:39 143.78 143.78 143.78 143.78 0.4K
10:40 143.75 143.75 143.75 143.75 1.3K
10:42 143.70 143.70 143.64 143.64 2.4K
10:43 143.61 143.61 143.61 143.61 1.4K
10:45 143.65 143.65 143.65 143.65 0.6K
10:46 143.67 143.67 143.67 143.67 0.2K
10:47 143.64 143.64 143.64 143.64 0.1K
10:48 143.59 143.63 143.59 143.63 0.4K
10:49 143.61 143.61 143.61 143.61 0.5K
10:50 143.64 143.64 143.64 143.64 0.1K
10:51 143.57 143.65 143.57 143.65 5.4K
10:54 143.59 143.59 143.59 143.59 0.3K
10:55 143.58 143.58 143.46 143.46 5.9K
10:56 143.54 143.54 143.50 143.52 1.5K
10:58 143.53 143.53 143.53 143.53 1.0K
11:01 143.52 143.52 143.52 143.52 0.1K
11:02 143.54 143.54 143.54 143.54 0.2K
11:04 143.58 143.58 143.58 143.58 5.8K
11:05 143.59 143.59 143.59 143.59 0.3K
11:08 143.52 143.52 143.52 143.52 0.4K
11:09 143.51 143.51 143.49 143.49 0.7K
11:10 143.53 143.53 143.49 143.49 3.9K
11:11 143.36 143.38 143.36 143.38 1.2K
11:14 143.51 143.51 143.51 143.51 0.3K
11:16 143.51 143.51 143.51 143.51 0.3K
11:17 143.50 143.50 143.50 143.50 1.0K
11:19 143.50 143.50 143.50 143.50 2.9K
11:21 143.47 143.48 143.47 143.48 0.3K
11:23 143.56 143.56 143.56 143.56 0.1K
11:24 143.50 143.53 143.50 143.53 2.0K
11:26 143.53 143.53 143.53 143.53 0.4K
11:27 143.56 143.56 143.56 143.56 0.2K
11:28 143.59 143.59 143.55 143.55 0.5K
11:29 143.57 143.59 143.57 143.59 0.8K
11:32 143.62 143.62 143.62 143.62 0.5K
11:33 143.62 143.62 143.62 143.62 0.2K
11:35 143.55 143.55 143.55 143.55 0.4K
11:36 143.41 143.41 143.41 143.41 0.2K
11:38 143.51 143.51 143.51 143.51 0.3K
11:40 143.46 143.46 143.46 143.46 0.1K
11:41 143.53 143.53 143.53 143.53 0.1K
11:42 143.45 143.49 143.45 143.45 1.4K
11:43 143.45 143.45 143.45 143.45 0.2K
11:44 143.47 143.47 143.47 143.47 0.7K
11:47 143.49 143.49 143.49 143.49 0.4K
11:50 143.45 143.45 143.45 143.45 0.3K
11:53 143.51 143.51 143.51 143.51 0.8K
11:56 143.52 143.52 143.52 143.52 0.3K
11:58 143.53 143.53 143.53 143.53 0.9K
11:59 143.58 143.58 143.58 143.57 0.2K
12:02 143.53 143.53 143.53 143.53 0.3K
12:03 143.53 143.53 143.53 143.53 0.3K
12:07 143.59 143.60 143.59 143.60 0.4K
12:08 143.60 143.60 143.60 143.60 0.8K
12:10 143.62 143.62 143.60 143.60 0.7K
12:15 143.60 143.60 143.60 143.60 0.2K
12:17 143.60 143.60 143.60 143.60 0.6K
12:19 143.61 143.61 143.60 143.60 0.7K
12:21 143.60 143.60 143.60 143.60 0.4K
12:22 143.60 143.70 143.60 143.70 3.7K
12:23 143.71 143.71 143.71 143.71 0.3K
12:26 143.68 143.70 143.68 143.70 0.7K
12:28 143.68 143.68 143.68 143.68 0.2K
12:29 143.67 143.67 143.65 143.65 0.9K
12:30 143.63 143.63 143.63 143.63 0.8K
12:34 143.62 143.62 143.62 143.62 0.1K
12:35 143.62 143.62 143.62 143.62 0.1K
12:36 143.59 143.59 143.59 143.59 0.1K
12:37 143.57 143.57 143.57 143.57 1.0K
12:40 143.60 143.60 143.60 143.60 1.1K
12:43 143.62 143.62 143.61 143.61 0.3K
12:44 143.60 143.60 143.60 143.60 0.2K
12:47 143.62 143.62 143.62 143.62 0.1K
12:48 143.62 143.62 143.62 143.62 0.4K
12:51 143.59 143.59 143.59 143.59 0.1K
12:52 143.53 143.53 143.53 143.53 1.2K
12:57 143.63 143.63 143.63 143.63 0.3K
13:01 143.59 143.59 143.50 143.50 0.6K
13:02 143.48 143.48 143.48 143.48 0.2K
13:03 143.48 143.48 143.48 143.48 0.1K
13:04 143.43 143.43 143.43 143.43 0.5K
13:05 143.39 143.39 143.39 143.39 0.6K
13:06 143.45 143.45 143.45 143.45 0.6K
13:10 143.57 143.57 143.57 143.57 0.4K
13:12 143.52 143.52 143.52 143.51 0.4K
13:15 143.51 143.51 143.51 143.51 0.3K
13:16 143.51 143.51 143.51 143.51 0.1K
13:18 143.51 143.51 143.51 143.51 0.7K
13:19 143.51 143.51 143.51 143.51 0.5K
13:23 143.46 143.46 143.46 143.46 0.7K
13:25 143.49 143.49 143.49 143.49 0.4K
13:26 143.45 143.45 143.45 143.45 0.4K
13:28 143.42 143.42 143.42 143.42 0.2K
13:30 143.44 143.44 143.44 143.44 0.6K
13:32 143.46 143.46 143.46 143.46 0.5K
13:34 143.41 143.41 143.41 143.41 0.5K
13:36 143.41 143.41 143.41 143.41 0.4K
13:37 143.41 143.41 143.41 143.41 0.6K
13:38 143.38 143.38 143.38 143.38 0.3K
13:39 143.41 143.44 143.41 143.44 56.0K
13:40 143.35 143.42 143.35 143.37 2.6K
13:41 143.37 143.41 143.37 143.41 4.6K
13:42 143.40 143.40 143.40 143.40 0.3K
13:44 143.43 143.43 143.43 143.43 0.7K
13:46 143.44 143.44 143.44 143.44 1.9K
13:47 143.42 143.45 143.42 143.45 0.6K
13:50 143.45 143.48 143.45 143.48 0.6K
13:51 143.45 143.45 143.45 143.45 0.1K
13:52 143.47 143.49 143.47 143.49 1.3K
13:53 143.49 143.49 143.49 143.49 0.1K
13:54 143.48 143.48 143.48 143.48 0.3K
13:55 143.45 143.45 143.40 143.40 1.2K
13:56 143.43 143.43 143.41 143.41 0.2K
13:57 143.46 143.46 143.46 143.46 0.4K
14:00 143.40 143.43 143.40 143.43 0.5K
14:01 143.41 143.41 143.41 143.41 0.2K
14:02 143.44 143.44 143.44 143.44 0.7K
14:05 143.44 143.44 143.44 143.44 0.5K
14:06 143.46 143.46 143.46 143.45 0.4K
14:07 143.46 143.46 143.46 143.46 0.5K
14:11 143.49 143.49 143.49 143.49 2.0K
14:13 143.51 143.51 143.51 143.51 0.4K
14:14 143.52 143.52 143.52 143.52 0.2K
14:15 143.52 143.55 143.52 143.55 0.8K
14:16 143.52 143.54 143.51 143.51 1.6K
14:18 143.51 143.51 143.51 143.51 0.3K
14:20 143.51 143.51 143.51 143.51 0.4K
14:22 143.46 143.46 143.40 143.40 1.7K
14:23 143.46 143.46 143.42 143.42 0.7K
14:24 143.45 143.45 143.45 143.45 0.6K
14:26 143.43 143.43 143.43 143.43 0.2K
14:27 143.44 143.44 143.44 143.44 0.8K
14:28 143.44 143.44 143.40 143.40 1.7K
14:30 143.41 143.41 143.41 143.40 0.7K
14:31 143.45 143.48 143.45 143.48 1.4K
14:39 143.42 143.42 143.42 143.42 0.4K
14:40 143.45 143.45 143.45 143.45 0.5K
14:44 143.45 143.45 143.45 143.45 0.6K
14:45 143.45 143.45 143.45 143.45 0.3K
14:47 143.47 143.47 143.47 143.47 0.4K
14:48 143.51 143.51 143.51 143.51 0.4K
14:50 143.50 143.50 143.46 143.46 0.4K
14:51 143.46 143.46 143.46 143.46 0.3K
14:52 143.47 143.47 143.47 143.47 0.3K
14:53 143.46 143.46 143.46 143.46 0.2K
14:54 143.49 143.49 143.46 143.46 2.6K
14:55 143.45 143.45 143.45 143.45 0.2K
14:56 143.48 143.48 143.45 143.45 1.0K
14:57 143.45 143.45 143.45 143.45 0.1K
14:58 143.44 143.45 143.44 143.45 0.4K
14:59 143.42 143.42 143.42 143.42 1.4K
15:01 143.39 143.39 143.37 143.37 0.4K
15:02 143.38 143.38 143.33 143.33 0.9K
15:03 143.34 143.34 143.34 143.34 0.2K
15:04 143.30 143.30 143.30 143.30 0.4K
15:06 143.27 143.27 143.27 143.27 0.2K
15:08 143.28 143.28 143.28 143.27 0.9K
15:10 143.31 143.31 143.31 143.31 0.2K
15:11 143.33 143.33 143.33 143.33 0.5K
15:15 143.29 143.29 143.26 143.26 0.3K
15:16 143.26 143.26 143.25 143.25 0.6K
15:17 143.23 143.23 143.23 143.23 0.4K
15:18 143.17 143.18 143.17 143.18 2.9K
15:19 143.21 143.25 143.21 143.25 0.3K
15:20 143.22 143.22 143.22 143.22 0.2K
15:21 143.21 143.21 143.21 143.21 0.1K
15:22 143.21 143.21 143.21 143.21 0.6K
15:24 143.19 143.25 143.19 143.25 0.7K
15:25 143.16 143.26 143.16 143.22 0.6K
15:26 143.25 143.25 143.24 143.24 0.7K
15:27 143.26 143.26 143.26 143.26 0.4K
15:28 143.21 143.23 143.21 143.23 1.3K
15:31 143.23 143.23 143.16 143.16 0.2K
15:32 143.23 143.23 143.23 143.23 0.5K
15:33 143.20 143.20 143.20 143.20 0.2K
15:34 143.20 143.20 143.20 143.20 1.4K
15:35 143.19 143.22 143.19 143.22 0.4K
15:36 143.21 143.21 143.20 143.20 1.6K
15:37 143.20 143.20 143.20 143.20 1.5K
15:38 143.22 143.22 143.22 143.22 0.4K
15:39 143.22 143.22 143.22 143.22 0.5K
15:40 143.23 143.23 143.22 143.22 2.6K
15:41 143.18 143.18 143.18 143.18 0.4K
15:42 143.20 143.20 143.20 143.20 0.6K
15:44 143.18 143.18 143.18 143.18 0.5K
15:45 143.18 143.18 143.18 143.18 0.7K
15:47 143.19 143.19 143.19 143.19 0.3K
15:50 143.21 143.23 143.21 143.23 1.4K
15:51 143.21 143.21 143.21 143.21 0.6K
15:52 143.22 143.22 143.22 143.22 1.3K
15:53 143.16 143.16 143.16 143.16 0.6K
15:54 143.15 143.16 143.15 143.16 1.1K
15:55 143.18 143.18 143.15 143.15 2.8K
15:56 143.11 143.11 143.11 143.11 0.8K
15:57 143.05 143.05 143.05 143.04 0.9K
15:59 143.09 143.09 143.03 143.05 3.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible