First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund

GRID
🏛️ usa →
152.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 131.62 131.62 131.48 131.48 12.6K
09:31 131.38 131.38 131.28 131.28 0.7K
09:33 131.15 131.15 131.15 131.15 1.3K
09:41 130.91 130.91 130.91 130.91 0.2K
09:42 130.97 130.97 130.96 130.96 6.8K
09:43 130.99 131.01 130.95 130.95 105.1K
09:44 130.98 131.01 130.90 130.99 71.5K
09:45 130.83 130.97 130.83 130.96 7.0K
09:46 130.95 130.98 130.91 130.98 6.3K
09:49 130.94 130.94 130.89 130.91 11.5K
09:50 130.81 130.89 130.81 130.89 2.4K
09:51 130.91 130.94 130.91 130.94 6.8K
09:52 130.98 131.02 130.98 131.00 4.3K
09:53 130.99 131.01 130.99 131.01 1.0K
09:54 130.99 131.01 130.99 131.00 2.9K
09:56 131.06 131.06 131.06 131.06 0.2K
09:57 130.81 130.81 130.81 130.81 0.1K
09:58 130.81 130.81 130.81 130.81 1.3K
09:59 130.91 130.91 130.91 130.91 0.2K
10:00 130.94 130.94 130.94 130.94 0.3K
10:02 130.98 130.99 130.98 130.99 1.8K
10:05 130.88 130.88 130.88 130.88 0.3K
10:08 130.52 130.52 130.52 130.52 0.4K
10:09 130.58 130.58 130.58 130.58 0.5K
10:10 130.60 130.60 130.60 130.60 0.3K
10:11 130.63 130.63 130.57 130.57 0.5K
10:14 130.59 130.60 130.59 130.60 1.7K
10:15 130.68 130.70 130.68 130.70 3.2K
10:17 130.59 130.59 130.59 130.59 0.3K
10:18 130.56 130.56 130.55 130.55 1.3K
10:23 130.47 130.53 130.47 130.53 0.6K
10:24 130.50 130.53 130.50 130.51 4.1K
10:25 130.52 130.53 130.52 130.53 4.5K
10:26 130.58 130.58 130.58 130.58 0.4K
10:27 130.60 130.60 130.60 130.60 1.8K
10:28 130.60 130.63 130.60 130.63 2.3K
10:31 130.65 130.65 130.65 130.65 0.4K
10:32 130.60 130.60 130.60 130.60 0.8K
10:36 130.48 130.57 130.48 130.49 1.2K
10:38 130.55 130.55 130.55 130.54 0.5K
10:39 130.56 130.56 130.56 130.56 0.5K
10:40 130.45 130.45 130.45 130.45 1.1K
10:42 130.39 130.39 130.39 130.39 12.2K
10:43 130.45 130.45 130.44 130.44 1.4K
10:44 130.54 130.54 130.54 130.54 0.3K
10:45 130.58 130.58 130.58 130.58 0.5K
10:48 130.65 130.65 130.65 130.65 0.7K
10:50 130.62 130.62 130.62 130.62 0.8K
10:51 130.72 130.72 130.72 130.72 0.3K
10:52 130.68 130.72 130.68 130.72 0.8K
10:54 130.77 130.77 130.77 130.77 0.7K
10:58 130.74 130.74 130.74 130.74 0.4K
11:00 130.79 130.79 130.79 130.79 0.2K
11:01 130.79 130.79 130.77 130.77 0.9K
11:08 130.68 130.68 130.68 130.68 0.1K
11:09 130.76 130.76 130.76 130.76 0.6K
11:11 130.76 130.76 130.76 130.76 2.1K
11:14 130.74 130.74 130.74 130.74 0.2K
11:16 130.65 130.65 130.65 130.65 0.5K
11:20 130.72 130.78 130.72 130.78 0.8K
11:21 130.73 130.73 130.73 130.73 0.5K
11:25 130.80 130.80 130.80 130.79 0.2K
11:26 130.81 130.81 130.80 130.80 0.2K
11:27 130.82 130.82 130.82 130.82 0.1K
11:28 130.82 130.83 130.82 130.83 0.8K
11:29 130.84 130.84 130.84 130.84 0.6K
11:30 130.80 130.80 130.80 130.80 0.5K
11:31 130.75 130.75 130.75 130.75 0.3K
11:32 130.67 130.67 130.67 130.67 0.2K
11:34 130.65 130.65 130.65 130.65 0.1K
11:35 130.63 130.63 130.63 130.63 0.2K
11:36 130.65 130.69 130.65 130.69 0.6K
11:37 130.66 130.66 130.66 130.66 0.3K
11:38 130.62 130.62 130.62 130.62 0.4K
11:40 130.57 130.58 130.53 130.58 1.7K
11:46 130.54 130.54 130.54 130.54 0.4K
11:47 130.61 130.61 130.61 130.61 2.6K
11:48 130.61 130.61 130.61 130.61 0.1K
11:49 130.53 130.53 130.51 130.51 1.3K
11:50 130.56 130.56 130.56 130.56 0.9K
11:51 130.65 130.65 130.65 130.65 0.1K
11:54 130.66 130.66 130.66 130.66 0.3K
11:57 130.59 130.59 130.59 130.59 0.4K
11:58 130.26 130.26 130.26 130.26 0.7K
12:04 130.32 130.32 130.32 130.32 0.3K
12:05 130.39 130.39 130.39 130.39 0.2K
12:07 130.36 130.36 130.36 130.36 0.3K
12:10 130.45 130.45 130.45 130.45 0.1K
12:14 130.52 130.53 130.52 130.53 0.7K
12:16 130.59 130.59 130.59 130.59 0.3K
12:20 130.70 130.70 130.70 130.70 0.5K
12:27 130.63 130.63 130.58 130.58 1.2K
12:30 130.66 130.66 130.66 130.66 0.5K
12:32 130.72 130.72 130.72 130.72 0.8K
12:42 130.78 130.78 130.78 130.78 0.2K
12:48 130.79 130.79 130.79 130.79 0.5K
12:52 130.70 130.70 130.70 130.70 0.3K
12:54 130.79 130.79 130.77 130.80 1.1K
12:55 130.85 130.85 130.85 130.85 0.5K
12:56 130.79 130.79 130.73 130.73 1.0K
12:57 130.77 130.77 130.77 130.77 2.3K
12:58 130.81 130.81 130.81 130.81 0.3K
13:04 130.92 130.92 130.92 130.92 0.5K
13:07 130.91 130.91 130.91 130.91 0.4K
13:17 130.75 130.75 130.75 130.75 1.2K
13:24 130.81 130.81 130.81 130.81 0.3K
13:25 130.74 130.74 130.74 130.74 0.3K
13:26 130.68 130.70 130.68 130.70 1.2K
13:28 130.66 130.66 130.66 130.66 0.9K
13:31 130.72 130.75 130.72 130.75 2.2K
13:46 130.81 130.81 130.81 130.81 0.5K
13:48 130.77 130.77 130.77 130.77 0.2K
13:51 130.73 130.73 130.70 130.70 0.3K
13:53 130.73 130.80 130.73 130.80 1.0K
13:57 130.64 130.64 130.64 130.64 0.7K
13:58 130.65 130.65 130.65 130.65 0.2K
14:00 130.69 130.69 130.69 130.69 0.5K
14:01 130.69 130.69 130.67 130.67 1.0K
14:05 130.72 130.73 130.72 130.73 0.6K
14:06 130.72 130.72 130.72 130.72 0.4K
14:11 130.74 130.78 130.74 130.78 0.4K
14:12 130.69 130.69 130.69 130.69 0.1K
14:13 130.78 130.78 130.78 130.77 0.4K
14:15 130.78 130.78 130.78 130.78 3.8K
14:16 130.75 130.76 130.75 130.76 0.5K
14:17 130.70 130.70 130.70 130.70 0.4K
14:20 130.56 130.56 130.54 130.54 0.5K
14:21 130.53 130.53 130.53 130.53 0.3K
14:22 130.52 130.52 130.52 130.51 0.3K
14:23 130.56 130.58 130.56 130.57 2.4K
14:28 130.49 130.49 130.49 130.49 0.6K
14:30 130.49 130.49 130.49 130.49 0.4K
14:31 130.62 130.62 130.62 130.62 1.3K
14:32 130.65 130.65 130.65 130.65 0.3K
14:34 130.69 130.69 130.69 130.69 1.9K
14:35 130.69 130.69 130.69 130.69 0.1K
14:36 130.72 130.74 130.72 130.73 2.1K
14:45 130.78 130.78 130.78 130.78 0.4K
14:46 130.79 130.79 130.79 130.79 0.3K
14:48 130.78 130.78 130.78 130.78 1.5K
14:58 130.73 130.73 130.73 130.73 1.5K
14:59 130.65 130.65 130.65 130.65 0.3K
15:00 130.65 130.73 130.65 130.73 1.7K
15:01 130.67 130.67 130.67 130.67 0.1K
15:03 130.73 130.73 130.70 130.70 1.3K
15:04 130.74 130.74 130.74 130.74 1.3K
15:05 130.68 130.74 130.68 130.74 0.3K
15:06 130.74 130.74 130.60 130.68 2.3K
15:11 130.61 130.61 130.61 130.61 0.2K
15:12 130.65 130.65 130.65 130.65 0.3K
15:14 130.67 130.67 130.58 130.58 0.4K
15:18 130.69 130.78 130.69 130.78 0.8K
15:20 130.73 130.73 130.73 130.73 0.7K
15:23 130.76 130.78 130.76 130.77 2.3K
15:26 130.76 130.76 130.76 130.75 0.4K
15:27 130.75 130.75 130.75 130.75 0.5K
15:28 130.79 130.79 130.79 130.79 0.6K
15:30 130.72 130.72 130.72 130.72 1.7K
15:40 130.73 130.74 130.73 130.74 0.6K
15:41 130.72 130.72 130.72 130.72 1.3K
15:46 130.76 130.76 130.76 130.76 0.4K
15:48 130.81 130.83 130.75 130.75 1.3K
15:50 130.81 130.84 130.81 130.84 1.8K
15:54 130.66 130.66 130.66 130.66 0.2K
15:55 130.65 130.65 130.65 130.65 0.4K
15:56 130.70 130.73 130.70 130.73 1.1K
15:58 130.80 130.80 130.80 130.79 0.7K
15:59 130.73 130.77 130.73 130.77 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available