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
09:30 148.63 148.63 148.56 148.59 8.7K
09:31 148.43 148.43 148.43 148.43 0.5K
09:33 148.38 148.38 148.38 148.38 0.2K
09:34 148.40 148.40 148.40 148.40 0.1K
09:35 148.41 148.41 148.32 148.41 1.0K
09:36 148.36 148.36 148.36 148.36 0.2K
09:37 148.39 148.39 148.38 148.38 0.5K
09:38 148.17 148.17 148.17 148.17 0.2K
09:39 148.15 148.16 148.07 148.16 1.2K
09:40 148.16 148.16 148.16 148.16 0.5K
09:42 148.05 148.05 148.00 148.00 0.8K
09:43 148.07 148.07 148.07 148.07 0.3K
09:45 148.11 148.12 148.06 148.12 0.8K
09:47 148.10 148.10 148.10 148.10 0.3K
09:49 148.32 148.35 148.32 148.35 1.2K
09:50 148.40 148.50 148.40 148.50 0.8K
09:52 148.50 148.51 148.50 148.51 1.1K
09:56 148.36 148.36 148.21 148.30 1.4K
09:59 148.50 148.50 148.50 148.50 0.6K
10:01 148.68 148.68 148.68 148.68 0.7K
10:04 148.81 148.81 148.81 148.81 0.4K
10:07 148.90 148.90 148.90 148.90 0.1K
10:08 148.90 148.90 148.90 148.90 0.2K
10:09 148.91 148.91 148.91 148.91 0.3K
10:14 149.25 149.25 149.25 149.25 0.2K
10:15 149.21 149.21 149.21 149.21 0.2K
10:17 149.31 149.31 149.31 149.31 0.5K
10:18 149.23 149.28 149.23 149.28 0.6K
10:22 149.35 149.35 149.35 149.35 0.6K
10:23 149.34 149.34 149.34 149.34 0.2K
10:24 149.40 149.40 149.40 149.40 1.0K
10:25 149.50 149.50 149.46 149.46 0.9K
10:26 149.53 149.53 149.53 149.53 1.4K
10:28 149.56 149.56 149.48 149.52 1.0K
10:29 149.49 149.49 149.47 149.47 0.4K
10:31 149.52 149.52 149.52 149.52 0.2K
10:32 149.52 149.52 149.52 149.52 0.3K
10:33 149.52 149.52 149.52 149.51 0.5K
10:34 149.46 149.50 149.46 149.50 1.2K
10:36 149.34 149.34 149.34 149.34 0.4K
10:37 149.33 149.33 149.33 149.33 0.3K
10:39 149.21 149.21 149.21 149.21 0.3K
10:40 149.18 149.18 149.18 149.18 0.4K
10:42 149.13 149.13 149.13 149.13 0.5K
10:43 149.10 149.10 149.10 149.10 0.4K
10:44 149.05 149.05 149.05 149.05 0.1K
10:45 149.00 149.03 149.00 149.03 2.1K
10:48 149.10 149.10 149.10 149.10 1.2K
10:54 148.93 148.95 148.93 148.95 0.3K
10:55 148.91 148.91 148.90 148.90 0.3K
10:56 148.95 148.95 148.95 148.95 7.0K
10:57 148.87 148.87 148.87 148.87 0.3K
10:59 148.89 148.92 148.89 148.92 1.4K
11:00 148.92 148.97 148.92 148.97 0.4K
11:01 149.01 149.01 149.01 149.01 0.1K
11:03 149.00 149.00 149.00 149.00 0.5K
11:05 148.99 149.01 148.99 149.01 0.4K
11:06 148.92 148.92 148.92 148.92 0.6K
11:13 148.96 148.96 148.96 148.96 0.7K
11:14 149.02 149.02 149.02 149.02 0.2K
11:15 149.08 149.08 149.08 149.08 0.3K
11:17 149.13 149.13 149.13 149.13 0.2K
11:19 149.23 149.23 149.23 149.23 0.3K
11:21 149.36 149.36 149.36 149.36 0.4K
11:22 149.28 149.28 149.28 149.28 1.1K
11:27 149.25 149.25 149.25 149.25 0.1K
11:28 149.17 149.17 149.17 149.17 0.5K
11:29 149.16 149.16 149.16 149.16 0.5K
11:30 149.21 149.21 149.21 149.21 0.4K
11:33 149.28 149.28 149.28 149.28 0.7K
11:34 149.27 149.27 149.27 149.27 0.1K
11:35 149.28 149.28 149.28 149.28 0.2K
11:36 149.30 149.30 149.29 149.29 1.7K
11:37 149.29 149.29 149.29 149.29 0.3K
11:38 149.30 149.30 149.30 149.30 0.3K
11:39 149.29 149.29 149.24 149.29 1.6K
11:42 149.17 149.17 149.17 149.17 0.2K
11:44 149.21 149.23 149.21 149.23 2.2K
11:46 149.24 149.24 149.21 149.24 1.7K
11:47 149.24 149.24 149.24 149.24 0.2K
11:48 149.20 149.20 149.20 149.20 0.4K
11:49 149.19 149.19 149.19 149.19 0.3K
11:51 149.17 149.17 149.17 149.17 0.3K
11:52 149.17 149.17 149.02 149.02 2.1K
11:53 149.10 149.10 149.10 149.10 0.3K
11:54 149.10 149.15 149.10 149.15 1.3K
11:58 149.20 149.24 149.20 149.24 1.3K
12:00 149.23 149.23 149.23 149.23 0.1K
12:01 149.25 149.28 149.25 149.28 2.4K
12:02 149.30 149.30 149.30 149.30 0.3K
12:03 149.38 149.38 149.38 149.38 0.5K
12:05 149.32 149.32 149.32 149.32 0.2K
12:06 149.29 149.29 149.29 149.29 0.8K
12:08 149.21 149.21 149.21 149.21 0.7K
12:10 149.22 149.24 149.18 149.24 1.5K
12:11 149.26 149.26 149.26 149.26 1.7K
12:12 149.23 149.24 149.23 149.24 8.8K
12:13 149.36 149.36 149.36 149.35 0.3K
12:18 149.41 149.41 149.41 149.41 0.2K
12:20 149.35 149.35 149.35 149.35 0.4K
12:22 149.42 149.42 149.42 149.42 0.8K
12:24 149.42 149.42 149.41 149.41 0.6K
12:27 149.42 149.42 149.42 149.42 0.4K
12:29 149.45 149.45 149.45 149.45 0.7K
12:30 149.45 149.51 149.45 149.51 1.2K
12:33 149.56 149.56 149.56 149.56 0.1K
12:35 149.57 149.57 149.56 149.56 1.9K
12:36 149.56 149.56 149.56 149.56 0.5K
12:39 149.64 149.64 149.64 149.64 0.3K
12:40 149.63 149.63 149.59 149.59 0.9K
12:41 149.64 149.64 149.63 149.63 0.7K
12:42 149.64 149.64 149.64 149.64 0.8K
12:47 149.64 149.64 149.64 149.64 0.6K
12:49 149.63 149.63 149.63 149.63 0.1K
12:50 149.64 149.64 149.64 149.64 0.7K
12:51 149.63 149.63 149.61 149.61 0.7K
12:52 149.65 149.65 149.65 149.65 0.6K
12:55 149.70 149.70 149.70 149.70 0.9K
12:56 149.71 149.71 149.71 149.71 0.5K
12:58 149.76 149.76 149.76 149.76 0.5K
13:00 149.73 149.73 149.73 149.73 0.7K
13:01 149.82 149.82 149.82 149.82 0.3K
13:02 149.79 149.79 149.79 149.79 0.3K
13:05 149.77 149.77 149.77 149.77 0.6K
13:06 149.78 149.78 149.78 149.78 0.6K
13:08 149.79 149.79 149.79 149.79 0.1K
13:09 149.78 149.79 149.78 149.79 1.1K
13:10 149.79 149.79 149.79 149.79 0.6K
13:14 149.80 149.80 149.80 149.79 0.5K
13:15 149.80 149.80 149.80 149.80 0.2K
13:16 149.77 149.77 149.77 149.77 0.8K
13:20 149.79 149.79 149.79 149.79 0.7K
13:22 149.76 149.76 149.76 149.76 0.9K
13:23 149.75 149.75 149.75 149.75 0.2K
13:24 149.75 149.75 149.75 149.75 0.1K
13:25 149.72 149.72 149.72 149.72 0.8K
13:28 149.79 149.79 149.79 149.79 0.6K
13:29 149.76 149.76 149.76 149.76 0.4K
13:30 149.77 149.77 149.77 149.76 0.3K
13:31 149.74 149.74 149.74 149.74 0.9K
13:35 149.66 149.66 149.66 149.66 0.8K
13:39 149.68 149.68 149.68 149.68 0.1K
13:40 149.70 149.75 149.70 149.75 1.8K
13:47 149.63 149.63 149.63 149.63 1.7K
13:53 149.72 149.72 149.67 149.68 7.3K
13:55 149.67 149.67 149.67 149.67 0.5K
13:56 149.59 149.60 149.59 149.60 1.6K
14:02 149.57 149.57 149.57 149.57 0.6K
14:03 149.59 149.60 149.59 149.60 0.2K
14:04 149.59 149.59 149.59 149.59 0.2K
14:07 149.58 149.58 149.58 149.57 0.2K
14:08 149.55 149.55 149.55 149.55 0.4K
14:10 149.53 149.58 149.53 149.58 0.8K
14:11 149.51 149.51 149.51 149.51 0.9K
14:14 149.53 149.53 149.53 149.53 0.5K
14:17 149.52 149.52 149.52 149.51 0.3K
14:19 149.49 149.49 149.48 149.48 0.7K
14:20 149.47 149.47 149.47 149.47 0.3K
14:22 149.47 149.47 149.46 149.46 1.1K
14:23 149.45 149.45 149.45 149.45 0.6K
14:24 149.45 149.45 149.45 149.45 0.2K
14:25 149.49 149.49 149.49 149.49 0.4K
14:27 149.49 149.49 149.49 149.49 0.3K
14:28 149.52 149.52 149.52 149.52 0.4K
14:30 149.51 149.51 149.47 149.47 3.4K
14:34 149.55 149.55 149.55 149.55 0.3K
14:35 149.56 149.56 149.54 149.54 0.3K
14:36 149.54 149.54 149.54 149.54 0.5K
14:38 149.50 149.51 149.50 149.51 1.6K
14:39 149.54 149.54 149.51 149.51 0.4K
14:41 149.48 149.48 149.48 149.48 0.8K
14:44 149.37 149.37 149.37 149.37 1.3K
14:47 149.52 149.53 149.52 149.53 1.2K
14:53 149.59 149.65 149.59 149.65 1.3K
14:58 149.69 149.69 149.69 149.69 4.9K
14:59 149.71 149.71 149.71 149.71 0.7K
15:02 149.72 149.72 149.71 149.71 1.8K
15:05 149.71 149.71 149.71 149.71 0.1K
15:06 149.72 149.72 149.72 149.72 0.3K
15:07 149.73 149.73 149.73 149.73 0.3K
15:09 149.78 149.78 149.73 149.73 0.7K
15:14 149.72 149.72 149.72 149.72 0.7K
15:15 149.69 149.69 149.69 149.69 0.5K
15:16 149.70 149.70 149.66 149.66 0.5K
15:17 149.69 149.69 149.69 149.69 0.5K
15:20 149.63 149.64 149.63 149.64 15.9K
15:21 149.67 149.67 149.63 149.63 0.8K
15:25 149.68 149.68 149.68 149.68 0.3K
15:26 149.63 149.63 149.63 149.63 0.4K
15:27 149.64 149.64 149.64 149.64 0.6K
15:28 149.61 149.61 149.61 149.61 0.8K
15:29 149.63 149.63 149.63 149.63 1.3K
15:30 149.60 149.60 149.59 149.59 0.8K
15:32 149.57 149.57 149.57 149.57 0.6K
15:33 149.48 149.48 149.48 149.48 2.9K
15:34 149.48 149.48 149.48 149.48 0.5K
15:36 149.48 149.48 149.48 149.48 1.2K
15:37 149.44 149.44 149.44 149.44 0.4K
15:38 149.43 149.43 149.43 149.43 1.0K
15:39 149.44 149.49 149.44 149.47 1.4K
15:40 149.46 149.49 149.46 149.48 1.0K
15:41 149.55 149.56 149.55 149.56 0.3K
15:42 149.52 149.53 149.38 149.48 15.8K
15:44 149.49 149.49 149.49 149.49 0.3K
15:46 149.49 149.49 149.46 149.46 1.4K
15:47 149.46 149.46 149.45 149.45 1.1K
15:48 149.40 149.40 149.34 149.34 0.5K
15:49 149.40 149.40 149.40 149.40 0.3K
15:50 149.43 149.43 149.42 149.42 0.8K
15:52 149.54 149.54 149.54 149.54 0.6K
15:54 149.55 149.55 149.55 149.55 1.1K
15:55 149.71 149.71 149.50 149.50 4.5K
15:56 149.47 149.47 149.47 149.47 0.1K
15:57 149.47 149.47 149.47 149.47 0.3K
15:58 149.47 149.47 149.47 149.47 0.4K
15:59 149.46 149.46 149.31 149.31 4.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible