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
09:30 143.17 143.26 143.17 143.26 7.6K
09:32 143.33 143.35 143.33 143.35 1.9K
09:35 143.34 143.34 143.33 143.33 0.9K
09:39 143.34 143.34 143.34 143.34 1.2K
09:41 143.37 143.38 143.37 143.38 0.7K
09:42 143.29 143.32 143.29 143.32 0.7K
09:43 143.38 143.41 143.38 143.40 0.6K
09:44 143.44 143.44 143.44 143.44 1.0K
09:46 143.49 143.49 143.49 143.49 0.4K
09:47 143.37 143.38 143.34 143.34 2.3K
09:50 143.38 143.38 143.38 143.38 0.4K
09:51 143.51 143.51 143.51 143.51 0.8K
09:54 143.55 143.55 143.55 143.55 0.4K
09:55 143.54 143.54 143.54 143.54 0.8K
09:59 143.58 143.58 143.58 143.58 0.5K
10:00 143.67 143.70 143.66 143.66 2.3K
10:01 143.67 143.70 143.65 143.65 2.1K
10:03 143.67 143.72 143.67 143.72 3.3K
10:05 143.73 143.73 143.67 143.67 0.7K
10:06 143.75 143.75 143.75 143.75 0.3K
10:07 143.80 143.80 143.74 143.76 0.6K
10:08 143.79 143.79 143.79 143.79 1.2K
10:15 143.72 143.77 143.72 143.76 1.0K
10:16 143.86 143.86 143.86 143.86 0.7K
10:19 143.87 143.87 143.87 143.87 1.0K
10:20 143.82 143.82 143.82 143.82 0.6K
10:21 143.83 143.84 143.82 143.84 1.3K
10:22 143.94 143.94 143.91 143.91 0.9K
10:24 143.97 143.97 143.97 143.97 0.1K
10:25 143.98 143.99 143.98 143.99 0.8K
10:30 143.95 143.95 143.95 143.95 0.3K
10:32 143.94 143.94 143.85 143.85 0.7K
10:34 143.87 143.91 143.87 143.91 0.8K
10:36 143.95 143.95 143.95 143.95 0.4K
10:37 143.92 143.92 143.92 143.92 0.4K
10:39 143.89 143.89 143.89 143.89 0.3K
10:40 143.92 143.92 143.90 143.90 1.2K
10:41 143.86 143.86 143.86 143.86 1.2K
10:42 143.85 143.85 143.85 143.85 0.4K
10:43 143.94 143.95 143.94 143.95 1.0K
10:45 143.91 143.91 143.91 143.91 0.3K
10:46 143.92 143.92 143.84 143.84 1.1K
10:47 143.87 143.87 143.87 143.87 0.2K
10:48 143.98 143.98 143.97 143.97 0.3K
10:49 143.93 143.93 143.91 143.91 13.7K
10:50 143.88 143.88 143.88 143.88 0.3K
10:51 143.82 143.82 143.82 143.82 0.4K
10:54 143.84 143.84 143.84 143.84 1.2K
10:55 143.90 143.90 143.88 143.90 0.8K
10:57 143.90 143.91 143.90 143.91 0.4K
10:58 143.88 143.88 143.88 143.88 0.4K
11:01 143.84 143.89 143.84 143.89 1.6K
11:02 143.89 143.89 143.87 143.87 1.0K
11:03 143.87 143.87 143.85 143.85 1.7K
11:04 143.84 143.84 143.84 143.84 0.7K
11:06 143.86 143.86 143.86 143.85 0.7K
11:08 143.88 143.88 143.88 143.88 0.3K
11:10 143.86 143.88 143.86 143.88 2.5K
11:11 143.83 143.83 143.83 143.83 0.4K
11:12 143.80 143.80 143.80 143.80 0.5K
11:14 143.92 143.92 143.92 143.92 0.2K
11:16 143.86 143.86 143.86 143.85 0.9K
11:17 143.80 143.80 143.80 143.80 0.3K
11:18 143.83 143.87 143.83 143.87 1.1K
11:20 143.87 143.87 143.87 143.87 1.1K
11:25 143.84 143.84 143.84 143.84 0.1K
11:26 143.85 143.85 143.80 143.80 0.6K
11:27 143.80 143.80 143.80 143.79 1.0K
11:29 143.76 143.76 143.76 143.75 0.4K
11:31 143.77 143.77 143.77 143.77 0.8K
11:32 143.74 143.74 143.74 143.74 0.2K
11:33 143.73 143.77 143.73 143.77 0.6K
11:34 143.75 143.75 143.75 143.75 0.5K
11:35 143.71 143.78 143.71 143.78 1.8K
11:36 143.77 143.77 143.77 143.77 1.2K
11:37 143.76 143.76 143.76 143.76 1.3K
11:39 143.76 143.82 143.76 143.82 3.5K
11:40 143.76 143.76 143.75 143.75 0.6K
11:41 143.75 143.75 143.74 143.74 0.5K
11:42 143.70 143.70 143.70 143.70 0.7K
11:43 143.68 143.68 143.68 143.68 0.3K
11:44 143.68 143.68 143.68 143.68 0.4K
11:45 143.68 143.75 143.68 143.75 0.9K
11:48 143.68 143.75 143.68 143.75 4.4K
11:53 143.69 143.69 143.69 143.69 0.2K
11:55 143.67 143.67 143.67 143.67 3.0K
11:56 143.69 143.73 143.69 143.73 7.2K
11:57 143.72 143.73 143.72 143.73 0.5K
11:58 143.69 143.72 143.69 143.72 1.5K
12:02 143.71 143.72 143.71 143.72 1.8K
12:06 143.71 143.71 143.71 143.71 0.3K
12:08 143.71 143.71 143.70 143.70 1.6K
12:09 143.68 143.72 143.68 143.72 0.3K
12:10 143.74 143.76 143.74 143.76 0.8K
12:11 143.74 143.74 143.73 143.73 0.9K
12:12 143.74 143.76 143.74 143.76 1.1K
12:13 143.80 143.80 143.74 143.79 2.1K
12:14 143.78 143.78 143.77 143.78 2.7K
12:15 143.81 143.81 143.81 143.81 0.2K
12:16 143.81 143.81 143.81 143.81 0.3K
12:17 143.79 143.79 143.78 143.78 0.2K
12:18 143.81 143.81 143.78 143.78 0.4K
12:20 143.78 143.78 143.78 143.78 0.3K
12:21 143.78 143.83 143.78 143.83 2.2K
12:23 143.84 143.84 143.80 143.80 0.8K
12:24 143.80 143.82 143.80 143.81 0.7K
12:26 143.81 143.81 143.81 143.81 0.5K
12:27 143.88 143.88 143.84 143.84 0.6K
12:29 143.88 143.88 143.84 143.84 6.8K
12:32 143.87 143.87 143.87 143.87 0.2K
12:33 143.84 143.84 143.83 143.83 0.4K
12:34 143.84 143.84 143.84 143.84 0.2K
12:35 143.84 143.84 143.84 143.84 0.4K
12:36 143.84 143.84 143.82 143.82 0.3K
12:37 143.87 143.87 143.84 143.84 4.6K
12:38 143.90 143.90 143.90 143.90 0.4K
12:40 143.87 143.87 143.87 143.87 1.0K
12:41 143.89 143.89 143.85 143.88 1.3K
12:42 143.89 143.89 143.89 143.89 0.2K
12:44 143.95 143.95 143.95 143.95 2.4K
12:45 143.91 143.91 143.91 143.91 0.5K
12:47 143.89 143.89 143.89 143.89 0.8K
12:50 143.85 143.85 143.85 143.85 0.3K
12:52 143.89 143.89 143.88 143.88 0.4K
12:53 143.88 143.88 143.88 143.88 0.2K
12:56 143.85 143.85 143.85 143.85 0.5K
12:58 143.85 143.85 143.85 143.85 0.8K
13:01 143.84 143.84 143.83 143.82 1.1K
13:02 143.88 143.88 143.87 143.87 1.9K
13:07 143.84 143.84 143.84 143.84 0.3K
13:09 143.83 143.83 143.83 143.83 0.2K
13:10 143.80 143.80 143.80 143.80 0.6K
13:11 143.74 143.74 143.74 143.74 0.3K
13:12 143.76 143.76 143.75 143.75 0.3K
13:14 143.83 143.83 143.83 143.83 0.6K
13:15 143.78 143.78 143.78 143.78 0.1K
13:16 143.78 143.78 143.78 143.78 0.5K
13:22 143.80 143.80 143.80 143.79 0.9K
13:25 143.82 143.82 143.81 143.81 2.0K
13:26 143.83 143.83 143.78 143.78 1.1K
13:28 143.86 143.86 143.86 143.86 0.2K
13:29 143.84 143.84 143.84 143.84 0.4K
13:30 143.83 143.83 143.83 143.83 0.6K
13:33 143.78 143.78 143.78 143.78 0.6K
13:34 143.80 143.80 143.80 143.80 0.4K
13:36 143.77 143.77 143.77 143.76 0.9K
13:38 143.76 143.80 143.76 143.80 0.6K
13:43 143.76 143.76 143.71 143.71 0.9K
13:44 143.70 143.70 143.70 143.70 0.3K
13:45 143.70 143.70 143.70 143.70 0.1K
13:46 143.74 143.75 143.74 143.75 1.2K
13:47 143.75 143.75 143.75 143.75 0.4K
13:50 143.81 143.81 143.81 143.81 0.8K
13:54 143.68 143.68 143.67 143.67 0.4K
13:55 143.66 143.66 143.66 143.66 0.4K
13:56 143.71 143.71 143.71 143.71 0.5K
14:00 143.72 143.75 143.72 143.75 0.6K
14:01 143.71 143.75 143.71 143.75 0.7K
14:02 143.77 143.77 143.77 143.76 0.6K
14:06 143.81 143.81 143.77 143.77 0.6K
14:07 143.82 143.82 143.82 143.82 0.3K
14:08 143.77 143.82 143.77 143.82 1.3K
14:10 143.77 143.77 143.77 143.76 1.8K
14:12 143.82 143.82 143.82 143.82 0.3K
14:13 143.81 143.81 143.81 143.81 0.4K
14:14 143.81 143.86 143.81 143.82 0.8K
14:15 143.86 143.86 143.86 143.86 0.5K
14:16 143.86 143.86 143.86 143.86 0.2K
14:18 143.86 143.86 143.86 143.86 0.7K
14:21 143.86 143.86 143.86 143.86 0.2K
14:23 143.86 143.86 143.86 143.86 0.5K
14:24 143.88 143.88 143.88 143.88 2.5K
14:25 143.86 143.86 143.86 143.86 0.5K
14:26 143.86 143.86 143.86 143.86 0.3K
14:27 143.90 143.90 143.90 143.90 0.4K
14:28 143.86 143.86 143.86 143.86 1.1K
14:29 143.93 143.93 143.91 143.91 0.4K
14:30 143.84 143.84 143.84 143.84 2.5K
14:31 143.94 143.94 143.94 143.94 0.6K
14:32 143.94 143.94 143.94 143.94 1.0K
14:33 143.94 143.94 143.94 143.94 0.2K
14:34 143.94 143.94 143.94 143.94 1.1K
14:36 143.94 143.94 143.94 143.94 0.3K
14:37 143.95 143.97 143.95 143.97 2.2K
14:38 143.97 143.97 143.97 143.97 0.7K
14:39 143.97 143.97 143.97 143.97 0.1K
14:41 144.01 144.01 143.93 143.93 2.2K
14:43 143.93 143.97 143.93 143.97 1.8K
14:45 143.93 143.94 143.93 143.94 0.7K
14:46 143.97 143.97 143.97 143.97 0.4K
14:49 143.94 143.94 143.94 143.94 0.3K
14:50 143.95 143.98 143.95 143.98 0.7K
14:52 143.98 143.98 143.98 143.98 1.7K
14:53 143.98 143.98 143.98 143.98 0.5K
14:54 143.98 143.98 143.96 143.96 0.4K
14:55 143.98 143.98 143.91 143.97 8.9K
14:56 144.02 144.03 144.02 144.03 1.1K
14:57 144.01 144.01 144.01 144.01 0.7K
14:59 144.05 144.05 144.05 144.05 0.1K
15:00 144.03 144.03 144.03 144.03 0.5K
15:01 144.00 144.00 143.98 143.98 1.7K
15:02 143.97 143.97 143.97 143.97 0.6K
15:07 143.97 143.97 143.97 143.97 0.1K
15:08 143.98 143.98 143.98 143.98 0.5K
15:09 143.96 144.03 143.96 144.03 1.6K
15:10 144.03 144.03 144.03 144.03 0.3K
15:11 144.04 144.04 144.03 144.03 1.4K
15:12 144.00 144.00 144.00 144.00 0.9K
15:13 144.03 144.04 144.03 144.04 1.7K
15:14 144.12 144.12 144.08 144.07 3.2K
15:15 144.06 144.06 144.04 144.05 1.5K
15:16 144.07 144.07 144.07 144.07 0.1K
15:19 144.08 144.08 144.08 144.07 0.9K
15:21 144.12 144.12 144.12 144.12 0.7K
15:23 144.19 144.19 144.19 144.19 0.4K
15:27 144.18 144.18 144.14 144.14 0.9K
15:29 144.22 144.22 144.22 144.22 1.0K
15:31 144.24 144.24 144.24 144.24 0.2K
15:32 144.28 144.28 144.26 144.26 9.4K
15:33 144.26 144.26 144.26 144.26 4.1K
15:35 144.26 144.26 144.26 144.26 2.1K
15:36 144.19 144.19 144.19 144.19 0.7K
15:37 144.24 144.24 144.18 144.18 1.0K
15:38 144.19 144.19 144.19 144.19 0.5K
15:40 144.20 144.20 144.17 144.17 0.7K
15:42 144.17 144.17 144.17 144.17 0.2K
15:43 144.14 144.18 144.12 144.12 2.5K
15:44 144.12 144.12 144.12 144.12 0.4K
15:47 144.14 144.14 144.14 144.14 0.2K
15:48 144.14 144.18 144.14 144.18 1.0K
15:49 144.19 144.19 144.19 144.19 0.5K
15:50 144.23 144.30 144.23 144.30 5.1K
15:51 144.32 144.32 144.32 144.32 0.5K
15:52 144.31 144.33 144.31 144.32 2.8K
15:53 144.32 144.32 144.32 144.32 0.5K
15:54 144.32 144.32 144.28 144.28 1.4K
15:55 144.28 144.32 144.27 144.29 3.2K
15:56 144.27 144.31 144.27 144.31 0.9K
15:57 144.30 144.30 144.30 144.30 1.7K
15:58 144.30 144.35 144.27 144.35 2.0K
15:59 144.29 144.31 144.17 144.17 3.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible