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
09:30 148.06 148.12 147.59 147.59 18.8K
09:31 147.83 147.89 147.83 147.84 2.4K
09:32 147.71 147.71 147.71 147.71 2.0K
09:33 147.72 147.72 147.72 147.72 0.2K
09:34 147.70 147.73 147.65 147.65 1.0K
09:35 147.63 147.70 147.63 147.70 3.2K
09:36 147.67 147.67 147.50 147.52 1.0K
09:37 147.60 147.60 147.51 147.51 1.1K
09:40 147.29 147.29 147.29 147.29 0.1K
09:41 147.26 147.26 147.13 147.13 1.1K
09:42 147.18 147.18 147.10 147.10 0.5K
09:43 146.93 146.93 146.93 146.93 1.1K
09:44 147.07 147.07 147.07 147.07 0.7K
09:45 147.06 147.32 147.06 147.32 1.2K
09:47 147.32 147.32 147.32 147.32 0.6K
09:49 147.38 147.38 147.38 147.38 0.3K
09:50 147.29 147.44 147.29 147.44 2.6K
09:51 147.39 147.39 147.39 147.39 0.8K
09:52 147.26 147.29 147.17 147.17 1.7K
09:53 147.25 147.29 147.25 147.29 5.0K
09:54 147.30 147.33 147.30 147.30 1.6K
09:55 147.33 147.33 147.22 147.32 5.8K
09:56 147.33 147.33 147.33 147.33 0.5K
09:59 147.40 147.40 147.40 147.40 0.3K
10:00 147.46 147.46 147.37 147.37 1.1K
10:01 147.33 147.33 147.33 147.33 0.3K
10:02 147.46 147.46 147.40 147.40 1.2K
10:03 147.38 147.43 147.38 147.43 2.5K
10:05 147.59 147.59 147.59 147.59 0.3K
10:06 147.65 147.77 147.65 147.77 1.6K
10:07 147.71 147.75 147.71 147.75 0.4K
10:08 147.74 147.75 147.74 147.75 0.4K
10:09 147.76 147.76 147.76 147.76 0.3K
10:10 147.68 147.78 147.68 147.78 1.9K
10:11 147.78 147.82 147.78 147.82 1.2K
10:12 147.82 147.82 147.82 147.82 1.6K
10:14 147.83 147.83 147.83 147.82 0.5K
10:15 147.92 147.92 147.92 147.92 0.3K
10:16 147.91 147.91 147.89 147.89 1.2K
10:17 147.86 147.86 147.84 147.84 1.6K
10:21 147.89 147.89 147.89 147.89 1.8K
10:22 147.90 147.90 147.90 147.90 0.4K
10:23 147.92 147.93 147.92 147.93 1.9K
10:24 147.93 148.09 147.93 148.09 1.4K
10:25 148.10 148.10 148.04 148.04 0.6K
10:26 148.03 148.08 148.02 148.02 1.8K
10:27 148.04 148.04 148.01 148.01 1.8K
10:28 147.92 147.92 147.92 147.92 0.5K
10:29 147.93 147.99 147.93 147.96 1.6K
10:31 147.91 147.91 147.91 147.91 0.8K
10:32 147.97 147.97 147.97 147.97 0.5K
10:33 147.97 147.97 147.94 147.94 0.7K
10:34 147.96 147.96 147.95 147.95 1.0K
10:35 147.97 147.97 147.97 147.97 0.2K
10:37 147.88 147.88 147.88 147.88 0.4K
10:38 147.92 147.92 147.92 147.92 0.2K
10:39 147.95 147.95 147.86 147.86 37.6K
10:40 147.88 147.88 147.83 147.82 1.0K
10:41 147.84 147.84 147.84 147.84 0.3K
10:42 147.94 147.97 147.94 147.95 1.6K
10:43 147.91 148.00 147.91 148.00 2.0K
10:44 147.99 147.99 147.99 147.99 0.3K
10:45 148.03 148.03 148.03 148.03 0.8K
10:47 147.97 147.97 147.97 147.97 0.3K
10:48 148.04 148.07 148.04 148.07 0.7K
10:49 148.09 148.09 148.09 148.09 0.8K
10:51 147.96 147.96 147.96 147.96 1.3K
10:52 148.00 148.02 148.00 148.01 0.5K
10:53 148.11 148.11 148.11 148.11 0.5K
10:55 148.09 148.09 148.09 148.09 0.3K
10:57 148.10 148.10 148.10 148.10 0.4K
10:58 148.10 148.10 148.10 148.10 0.3K
10:59 148.09 148.09 148.09 148.09 0.4K
11:00 148.02 148.02 148.02 148.02 0.3K
11:01 147.97 147.97 147.92 147.92 1.6K
11:03 147.91 147.91 147.90 147.90 0.5K
11:07 147.80 147.80 147.75 147.75 1.1K
11:15 147.96 147.97 147.96 147.97 0.8K
11:18 147.95 147.95 147.95 147.95 0.4K
11:21 147.92 147.92 147.92 147.92 0.8K
11:23 147.85 147.85 147.77 147.82 1.4K
11:24 147.78 147.80 147.78 147.80 4.3K
11:25 147.81 147.81 147.81 147.81 0.1K
11:26 147.87 147.87 147.71 147.71 0.4K
11:28 147.73 147.73 147.73 147.73 0.5K
11:29 147.72 147.72 147.72 147.72 0.6K
11:30 147.80 147.80 147.80 147.80 0.6K
11:32 147.73 147.73 147.73 147.73 0.1K
11:33 147.91 147.91 147.91 147.91 0.1K
11:34 147.86 147.86 147.86 147.86 0.3K
11:35 147.95 147.95 147.95 147.95 0.4K
11:36 148.02 148.02 147.91 147.91 1.6K
11:38 148.11 148.11 148.11 148.11 0.5K
11:41 148.21 148.21 148.17 148.18 1.1K
11:44 148.29 148.29 148.24 148.24 0.5K
11:45 148.24 148.26 148.24 148.24 0.8K
11:47 148.26 148.26 148.26 148.26 0.5K
11:48 148.32 148.32 148.32 148.32 0.9K
11:50 148.36 148.36 148.25 148.25 0.7K
11:54 148.33 148.33 148.33 148.33 0.7K
11:58 148.29 148.33 148.29 148.33 0.4K
12:00 148.33 148.33 148.33 148.32 0.3K
12:01 148.33 148.33 148.33 148.32 0.2K
12:03 148.36 148.36 148.32 148.32 0.3K
12:05 148.29 148.29 148.29 148.29 0.6K
12:06 148.33 148.33 148.33 148.33 0.5K
12:08 148.26 148.26 148.26 148.26 0.3K
12:09 148.26 148.26 148.26 148.26 0.5K
12:10 148.28 148.28 148.28 148.28 0.5K
12:11 148.16 148.16 148.16 148.16 0.4K
12:12 148.24 148.24 148.24 148.24 0.4K
12:16 148.28 148.28 148.28 148.28 0.2K
12:17 148.25 148.25 148.25 148.25 0.3K
12:20 148.24 148.24 148.24 148.24 0.1K
12:21 148.24 148.24 148.20 148.20 0.3K
12:22 148.19 148.19 148.18 148.18 0.7K
12:24 148.13 148.13 148.13 148.13 0.1K
12:26 148.08 148.08 148.08 148.08 0.2K
12:29 148.11 148.11 148.11 148.10 0.3K
12:31 148.26 148.26 148.26 148.26 1.2K
12:36 148.31 148.31 148.31 148.31 0.5K
12:39 148.27 148.27 148.27 148.26 0.3K
12:40 148.26 148.26 148.20 148.20 0.8K
12:44 148.17 148.17 148.17 148.17 0.5K
12:46 148.23 148.23 148.23 148.23 0.3K
12:53 148.12 148.12 148.12 148.12 0.9K
12:54 148.10 148.10 148.10 148.10 0.8K
12:55 148.10 148.10 148.10 148.10 2.0K
12:57 148.14 148.14 148.14 148.14 1.6K
12:58 148.05 148.10 148.05 148.09 2.0K
13:00 148.12 148.12 148.12 148.12 0.6K
13:02 148.10 148.10 148.10 148.10 0.1K
13:03 148.09 148.09 148.05 148.05 1.0K
13:07 148.08 148.08 148.08 148.08 0.9K
13:09 148.10 148.10 148.10 148.10 0.3K
13:11 148.10 148.10 148.10 148.10 0.7K
13:13 148.17 148.17 148.17 148.17 0.3K
13:14 148.17 148.17 148.17 148.17 0.7K
13:15 148.12 148.12 148.08 148.07 0.6K
13:16 148.12 148.12 148.12 148.12 0.2K
13:18 148.09 148.09 148.09 148.09 0.1K
13:19 148.05 148.05 148.05 148.05 0.4K
13:22 147.84 147.84 147.68 147.68 1.4K
13:23 147.78 147.78 147.78 147.78 0.3K
13:24 147.72 147.75 147.68 147.68 0.7K
13:26 147.88 147.88 147.85 147.85 1.5K
13:28 147.85 147.85 147.85 147.85 1.1K
13:33 147.78 147.78 147.78 147.77 0.2K
13:34 147.76 147.83 147.76 147.83 0.7K
13:36 147.75 147.81 147.70 147.70 0.5K
13:37 147.73 147.73 147.73 147.73 0.5K
13:41 147.71 147.71 147.71 147.71 0.6K
13:45 147.76 147.76 147.73 147.73 0.3K
13:47 147.73 147.73 147.73 147.73 0.3K
13:48 147.73 147.73 147.73 147.73 1.1K
13:49 147.65 147.65 147.65 147.65 0.7K
13:52 147.72 147.72 147.68 147.68 1.0K
13:53 147.68 147.70 147.68 147.70 1.1K
13:54 147.75 147.76 147.72 147.72 0.9K
13:55 147.72 147.72 147.72 147.72 0.3K
13:56 147.66 147.66 147.66 147.66 0.7K
13:57 147.63 147.63 147.63 147.63 1.3K
14:00 147.53 147.53 147.44 147.44 0.7K
14:01 147.47 147.47 147.47 147.47 0.4K
14:02 147.37 147.37 147.37 147.37 0.3K
14:03 147.30 147.30 147.30 147.30 0.4K
14:05 147.27 147.27 147.27 147.27 1.1K
14:08 147.29 147.29 147.27 147.27 0.6K
14:10 147.39 147.39 147.39 147.39 0.7K
14:12 147.49 147.49 147.49 147.49 0.4K
14:14 147.48 147.48 147.48 147.48 0.3K
14:15 147.56 147.56 147.56 147.56 0.2K
14:16 147.56 147.56 147.56 147.56 0.2K
14:18 147.65 147.65 147.64 147.64 0.9K
14:19 147.67 147.67 147.67 147.67 0.4K
14:21 147.80 147.80 147.80 147.80 1.0K
14:22 147.77 147.77 147.77 147.76 0.3K
14:23 147.71 147.71 147.71 147.71 0.5K
14:24 147.76 147.82 147.76 147.82 0.4K
14:26 147.82 147.83 147.79 147.79 0.8K
14:28 147.80 147.80 147.80 147.79 0.6K
14:29 147.85 147.85 147.84 147.84 1.3K
14:32 147.80 147.80 147.80 147.80 0.3K
14:33 147.78 147.78 147.72 147.72 1.3K
14:36 147.76 147.76 147.76 147.76 0.3K
14:38 147.80 147.85 147.80 147.85 0.2K
14:39 147.86 147.86 147.86 147.86 0.3K
14:40 147.91 147.91 147.91 147.91 1.9K
14:44 147.96 147.96 147.96 147.96 1.5K
14:45 147.92 147.92 147.92 147.92 0.4K
14:47 147.89 147.89 147.89 147.89 0.5K
14:49 147.95 147.95 147.95 147.95 0.2K
14:50 147.97 147.97 147.93 147.93 0.7K
14:51 147.93 147.95 147.91 147.91 4.1K
14:52 147.98 147.98 147.95 147.95 0.6K
14:53 147.98 147.98 147.98 147.98 0.6K
14:54 147.99 147.99 147.99 147.99 0.9K
14:55 148.00 148.00 148.00 148.00 0.4K
14:56 148.01 148.01 148.01 148.01 0.2K
14:57 147.95 147.95 147.95 147.95 0.2K
14:58 147.97 147.98 147.94 147.98 1.1K
14:59 147.98 147.98 147.98 147.98 0.4K
15:00 147.97 147.97 147.97 147.97 0.4K
15:01 147.99 147.99 147.92 147.92 0.8K
15:04 147.94 147.94 147.94 147.94 0.1K
15:05 147.97 147.97 147.97 147.97 0.3K
15:07 147.91 147.94 147.90 147.94 1.6K
15:09 147.91 147.92 147.91 147.92 0.4K
15:10 147.91 147.91 147.83 147.83 1.8K
15:11 147.89 147.94 147.89 147.94 1.1K
15:15 147.95 147.95 147.95 147.95 0.1K
15:16 147.93 147.93 147.92 147.92 0.8K
15:17 147.90 147.90 147.87 147.87 1.2K
15:20 147.92 147.92 147.92 147.92 0.6K
15:23 147.87 147.87 147.87 147.87 1.2K
15:25 147.83 147.84 147.83 147.84 1.7K
15:26 147.89 147.89 147.89 147.89 0.2K
15:28 147.87 147.89 147.87 147.89 0.5K
15:29 147.89 147.90 147.89 147.90 2.3K
15:30 147.95 148.01 147.95 147.99 1.3K
15:31 147.98 148.02 147.98 148.01 0.7K
15:34 147.93 147.93 147.87 147.87 1.2K
15:36 147.87 147.87 147.87 147.87 0.4K
15:37 147.86 147.86 147.86 147.86 0.8K
15:41 147.87 147.87 147.87 147.87 1.3K
15:42 147.92 147.92 147.92 147.92 0.1K
15:43 147.96 147.96 147.90 147.90 0.5K
15:44 147.97 147.97 147.97 147.97 0.5K
15:45 147.94 147.94 147.94 147.94 1.0K
15:46 147.84 147.84 147.84 147.84 0.6K
15:47 147.94 147.94 147.94 147.94 0.6K
15:48 147.90 147.90 147.90 147.90 1.4K
15:49 147.90 147.90 147.90 147.90 0.8K
15:50 147.95 147.95 147.93 147.95 0.7K
15:53 148.01 148.07 148.01 148.07 1.7K
15:54 148.09 148.09 148.08 148.08 3.9K
15:55 147.99 147.99 147.99 147.99 0.4K
15:57 148.00 148.02 148.00 148.01 0.7K
15:58 148.01 148.01 148.01 148.01 0.9K
15:59 148.03 148.05 148.01 148.04 5.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible