NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ États-Unis →
1,223.22
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,214.58 1,224.58 1,214.04 1,223.22 0.0M
2025-09-25 1,231.70 1,231.97 1,208.72 1,216.20 0.0M
2025-09-24 1,232.59 1,235.30 1,228.25 1,231.56 0.0M
2025-09-23 1,237.79 1,245.87 1,230.79 1,232.26 0.0M
2025-09-22 1,224.33 1,238.39 1,222.90 1,236.21 0.0M
2025-09-19 1,224.48 1,226.41 1,219.45 1,225.64 0.0M
2025-09-18 1,212.61 1,227.99 1,211.00 1,225.06 0.0M
2025-09-17 1,219.02 1,221.16 1,205.66 1,213.31 0.0M
2025-09-16 1,224.95 1,227.70 1,215.68 1,219.47 0.0M
2025-09-15 1,214.88 1,225.91 1,213.92 1,223.62 0.0M
2025-09-12 1,214.62 1,219.22 1,214.32 1,215.20 0.0M
2025-09-11 1,210.20 1,219.00 1,208.17 1,213.99 0.0M
2025-09-10 1,183.48 1,217.05 1,183.08 1,210.95 0.0M
2025-09-09 1,187.47 1,188.99 1,176.05 1,182.44 0.0M
2025-09-08 1,174.95 1,188.83 1,174.51 1,185.62 0.0M
2025-09-05 1,169.12 1,183.64 1,165.73 1,176.33 0.0M
2025-09-04 1,157.23 1,167.75 1,156.68 1,166.98 0.0M
2025-09-03 1,150.13 1,160.90 1,149.81 1,157.30 0.0M
2025-09-02 1,167.83 1,171.46 1,143.74 1,151.60 0.0M
2025-09-01 1,171.62 1,172.85 1,167.73 1,168.97 0.0M
2025-08-29 1,190.08 1,190.49 1,171.53 1,173.57 0.0M
2025-08-28 1,185.00 1,192.76 1,183.15 1,190.44 0.0M
2025-08-27 1,181.49 1,185.59 1,179.45 1,182.16 0.0M
2025-08-26 1,176.02 1,182.59 1,170.05 1,182.19 0.0M
2025-08-25 1,184.81 1,185.91 1,175.58 1,178.72 0.0M
2025-08-22 1,162.45 1,188.62 1,160.50 1,184.06 0.0M
2025-08-21 1,166.56 1,167.22 1,159.59 1,161.42 0.0M
2025-08-20 1,170.29 1,171.23 1,157.48 1,166.85 0.0M
2025-08-19 1,179.27 1,182.42 1,171.98 1,174.63 0.0M
2025-08-18 1,175.84 1,179.72 1,173.17 1,179.62 0.0M
2025-08-15 1,180.94 1,183.42 1,175.65 1,177.79 0.0M
2025-08-14 1,181.76 1,184.35 1,174.46 1,181.26 0.0M
2025-08-13 1,187.50 1,192.75 1,177.22 1,183.63 0.0M
2025-08-12 1,170.69 1,187.19 1,169.46 1,185.83 0.0M
2025-08-11 1,177.96 1,178.03 1,169.44 1,170.37 0.0M
2025-08-08 1,171.97 1,178.97 1,171.00 1,176.47 0.0M
2025-08-07 1,165.68 1,177.59 1,164.78 1,171.56 0.0M
2025-08-06 1,161.56 1,166.47 1,155.22 1,163.71 0.0M
2025-08-05 1,173.90 1,176.15 1,154.05 1,160.06 0.0M
2025-08-04 1,162.52 1,174.12 1,159.96 1,171.50 0.0M
2025-08-01 1,167.09 1,167.38 1,152.19 1,160.81 0.0M
2025-07-31 1,176.20 1,182.63 1,168.28 1,170.30 0.0M
2025-07-30 1,175.93 1,182.45 1,172.98 1,178.89 0.0M
2025-07-29 1,184.60 1,188.01 1,171.37 1,172.35 0.0M
2025-07-28 1,191.93 1,196.14 1,182.29 1,186.29 0.0M
2025-07-25 1,185.18 1,191.51 1,179.43 1,190.48 0.0M
2025-07-24 1,187.62 1,193.05 1,183.68 1,187.14 0.0M
2025-07-23 1,174.22 1,185.60 1,173.27 1,183.63 0.0M
2025-07-22 1,173.84 1,173.84 1,158.06 1,170.57 0.0M
2025-07-21 1,173.96 1,181.11 1,173.90 1,175.58 0.0M
2025-07-18 1,173.63 1,180.22 1,172.34 1,174.86 0.0M
2025-07-17 1,139.95 1,172.10 1,139.02 1,171.21 0.0M
2025-07-16 1,141.03 1,141.60 1,133.67 1,139.60 0.0M
2025-07-15 1,140.34 1,151.66 1,139.43 1,141.38 0.0M
2025-07-14 1,137.34 1,139.74 1,133.84 1,139.62 0.0M
2025-07-11 1,140.90 1,140.94 1,134.15 1,137.37 0.0M
2025-07-10 1,142.36 1,145.66 1,131.51 1,140.27 0.0M
2025-07-09 1,132.99 1,143.09 1,132.80 1,142.60 0.0M
2025-07-08 1,136.43 1,138.38 1,129.46 1,132.98 0.0M
2025-07-07 1,142.60 1,143.23 1,130.44 1,135.92 0.0M
2025-07-04 1,149.03 1,149.52 1,142.85 1,144.61 0.0M
2025-07-03 1,140.06 1,150.65 1,138.16 1,150.05 0.0M
2025-07-02 1,136.27 1,141.46 1,130.94 1,139.50 0.0M
2025-07-01 1,141.73 1,144.67 1,130.72 1,137.23 0.0M
2025-06-30 1,138.15 1,141.28 1,133.85 1,138.77 0.0M
2025-06-27 1,123.65 1,141.73 1,122.42 1,137.07 0.0M
2025-06-26 1,110.15 1,123.73 1,109.60 1,122.49 0.0M
2025-06-25 1,114.26 1,117.15 1,106.93 1,108.37 0.0M
2025-06-24 1,097.67 1,115.17 1,097.48 1,113.97 0.0M
2025-06-23 1,084.89 1,094.73 1,080.37 1,092.25 0.0M
2025-06-20 1,091.97 1,098.76 1,086.20 1,087.47 0.0M
2025-06-19 1,091.51 1,092.06 1,087.88 1,089.17 0.0M
2025-06-18 1,093.14 1,100.02 1,090.07 1,094.25 0.0M
2025-06-17 1,107.96 1,108.40 1,090.73 1,094.08 0.0M
2025-06-16 1,089.96 1,111.68 1,089.63 1,108.30 0.0M
2025-06-13 1,096.54 1,097.21 1,086.16 1,089.54 0.0M
2025-06-12 1,091.79 1,100.93 1,087.96 1,099.57 0.0M
2025-06-11 1,087.22 1,093.04 1,082.37 1,089.10 0.0M
2025-06-10 1,083.42 1,090.32 1,081.88 1,087.75 0.0M
2025-06-09 1,083.60 1,085.58 1,079.14 1,082.16 0.0M
2025-06-06 1,075.97 1,083.35 1,073.20 1,081.42 0.0M
2025-06-05 1,079.14 1,082.25 1,072.21 1,075.45 0.0M
2025-06-04 1,072.10 1,081.66 1,071.07 1,078.90 0.0M
2025-06-03 1,061.12 1,071.60 1,059.10 1,071.18 0.0M
2025-06-02 1,061.10 1,064.17 1,052.29 1,061.57 0.0M
2025-05-30 1,067.31 1,069.06 1,056.79 1,061.84 0.0M
2025-05-29 1,067.51 1,075.54 1,065.95 1,067.96 0.0M
2025-05-28 1,076.00 1,078.96 1,068.01 1,069.39 0.0M
2025-05-27 1,061.71 1,077.04 1,060.18 1,076.92 0.0M
2025-05-26 1,058.10 1,063.21 1,057.55 1,062.22 0.0M
2025-05-23 1,055.64 1,059.26 1,042.90 1,055.36 0.0M
2025-05-22 1,060.55 1,060.97 1,047.06 1,054.25 0.0M
2025-05-21 1,068.99 1,070.25 1,059.10 1,060.45 0.0M
2025-05-20 1,060.37 1,067.69 1,059.95 1,066.14 0.0M
2025-05-19 1,057.87 1,061.04 1,047.92 1,060.12 0.0M
2025-05-16 1,054.25 1,056.80 1,049.03 1,056.80 0.0M
2025-05-15 1,049.92 1,054.15 1,048.37 1,053.14 0.0M
2025-05-14 1,045.10 1,051.46 1,044.85 1,049.50 0.0M
2025-05-13 1,030.08 1,047.32 1,028.19 1,043.32 0.0M
2025-05-12 1,012.70 1,031.44 1,009.66 1,031.27 0.0M
2025-05-09 1,008.86 1,015.93 1,008.76 1,013.39 0.0M
2025-05-08 1,002.61 1,014.90 1,000.49 1,011.71 0.0M
2025-05-07 997.43 1,003.48 995.56 1,003.35 0.0M
2025-05-06 1,001.22 1,002.67 996.12 997.40 0.0M
2025-05-05 1,003.55 1,005.33 999.37 1,001.75 0.0M
2025-05-02 982.91 1,004.35 982.87 1,002.86 0.0M
2025-05-01 973.01 986.02 970.89 979.96 0.0M
2025-04-30 970.36 975.10 956.44 975.09 0.0M
2025-04-29 971.95 972.52 963.52 970.97 0.0M
2025-04-28 967.37 975.42 965.19 969.89 0.0M
2025-04-25 956.20 969.71 954.89 967.72 0.0M
2025-04-24 935.36 956.79 934.66 955.45 0.0M
2025-04-23 922.93 950.51 922.61 936.26 0.0M
2025-04-22 917.58 925.15 908.05 923.97 0.0M
2025-04-21 930.10 932.25 912.57 917.39 0.0M
2025-04-18 925.92 926.97 924.95 924.95 0.0M
2025-04-17 922.92 929.49 921.33 925.02 0.0M
2025-04-16 930.96 932.87 916.71 921.82 0.0M
2025-04-15 925.71 936.19 925.08 932.71 0.0M
2025-04-14 909.42 928.84 908.76 923.94 0.0M
2025-04-11 896.62 909.14 893.79 907.40 0.0M
2025-04-10 892.06 916.57 879.88 891.90 0.0M
2025-04-09 849.72 887.50 836.34 885.88 0.0M
2025-04-08 849.18 877.07 843.50 849.25 0.0M
2025-04-07 863.62 881.68 823.26 847.97 0.0M
2025-04-04 917.79 918.83 859.34 871.95 0.0M
2025-04-03 948.94 951.95 909.16 909.26 0.0M
2025-04-02 937.66 949.11 925.88 947.31 0.0M
2025-04-01 928.89 939.13 924.24 938.11 0.0M
2025-03-31 938.98 939.02 915.30 927.84 0.0M
2025-03-28 953.77 954.65 939.41 941.51 0.0M
2025-03-27 964.01 964.67 951.65 955.58 0.0M
2025-03-26 983.69 988.10 962.73 965.66 0.0M
2025-03-25 982.49 986.77 979.78 983.53 0.0M
2025-03-24 973.03 984.28 969.94 982.42 0.0M
2025-03-21 980.56 980.60 967.16 972.54 0.0M
2025-03-20 986.65 987.40 976.33 981.72 0.0M
2025-03-19 972.72 989.82 970.41 983.81 0.0M
2025-03-18 975.41 980.63 969.05 972.73 0.0M
2025-03-17 962.33 978.55 961.97 975.02 0.0M
2025-03-14 942.05 962.62 941.08 961.42 0.0M
2025-03-13 954.42 954.44 939.71 942.78 0.0M
2025-03-12 943.25 959.82 942.41 954.78 0.0M
2025-03-11 939.22 950.34 936.40 943.00 0.0M
2025-03-10 960.47 961.11 936.63 942.27 0.0M
2025-03-07 951.07 961.95 949.12 961.66 0.0M
2025-03-06 962.95 964.72 946.95 952.26 0.0M
2025-03-05 940.96 963.81 940.94 961.14 0.0M
2025-03-04 948.52 949.97 925.53 940.00 0.0M
2025-03-03 968.46 974.59 946.25 950.62 0.0M
2025-02-28 964.45 967.80 957.27 967.78 0.0M
2025-02-27 991.28 991.35 967.65 968.49 0.0M
2025-02-26 982.86 999.65 982.64 993.02 0.0M
2025-02-25 989.41 989.84 977.63 983.36 0.0M
2025-02-24 1,010.92 1,011.25 990.42 992.07 0.0M
2025-02-21 1,025.11 1,028.24 1,006.83 1,008.88 0.0M
2025-02-20 1,023.41 1,032.83 1,019.30 1,023.33 0.0M
2025-02-19 1,022.73 1,025.19 1,017.88 1,022.73 0.0M
2025-02-18 1,014.51 1,023.35 1,013.74 1,022.14 0.0M
2025-02-17 1,011.73 1,015.04 1,010.78 1,013.80 0.0M
2025-02-14 1,006.65 1,012.18 1,005.25 1,012.08 0.0M
2025-02-13 993.21 1,007.42 993.18 1,005.92 0.0M
2025-02-12 998.59 1,004.13 983.72 990.49 0.0M
2025-02-11 1,000.64 1,004.63 995.81 997.41 0.0M
2025-02-10 992.64 1,001.48 992.57 1,001.14 0.0M
2025-02-07 999.50 1,006.41 993.03 995.70 0.0M
2025-02-06 992.02 1,000.40 991.43 999.22 0.0M
2025-02-05 983.46 996.22 980.26 992.38 0.0M
2025-02-04 979.28 984.04 975.92 981.35 0.0M
2025-02-03 988.57 989.78 965.26 978.02 0.0M
2025-01-31 997.75 1,006.45 995.78 998.34 0.0M
2025-01-30 985.04 1,003.73 984.51 1,001.80 0.0M
2025-01-29 978.54 989.02 977.99 984.81 0.0M
2025-01-28 985.28 987.49 969.00 978.06 0.0M
2025-01-27 1,047.05 1,047.14 984.48 988.36 0.0M
2025-01-24 1,052.15 1,055.46 1,046.98 1,049.27 0.0M
2025-01-23 1,045.79 1,051.80 1,041.85 1,049.22 0.0M
2025-01-22 1,035.02 1,054.05 1,034.67 1,046.03 0.0M
2025-01-21 1,016.75 1,033.03 1,012.89 1,031.88 0.0M
2025-01-20 1,011.70 1,019.61 1,011.10 1,016.62 0.0M
2025-01-17 999.82 1,014.15 998.97 1,011.67 0.0M
2025-01-16 995.43 1,002.16 994.24 999.58 0.0M
2025-01-15 980.64 1,001.30 979.97 994.43 0.0M
2025-01-14 974.49 984.30 974.15 979.97 0.0M
2025-01-13 975.32 975.35 962.71 971.93 0.0M
2025-01-10 996.27 996.29 974.99 978.03 0.0M
2025-01-09 995.36 998.49 991.33 997.25 0.0M
2025-01-08 1,002.34 1,002.64 988.05 995.37 0.0M
2025-01-07 1,009.10 1,013.51 1,000.61 1,003.44 0.0M
2025-01-06 996.25 1,014.92 995.92 1,008.09 0.0M
2025-01-03 984.93 996.23 983.09 995.34 0.0M
2025-01-02 985.01 990.80 980.31 984.17 0.0M
2025-01-01 984.54 985.50 984.54 984.94 0.0M