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

GRID
🏛️ usa →
149.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 144.01 144.01 143.88 143.88 4.0K
09:34 143.72 143.72 143.61 143.61 2.4K
09:40 143.42 143.42 143.39 143.39 0.9K
09:42 143.53 143.53 143.53 143.53 0.4K
09:44 143.49 143.49 143.49 143.49 0.5K
09:47 143.38 143.38 143.38 143.38 0.4K
09:50 143.27 143.27 143.27 143.27 0.7K
09:54 143.21 143.21 143.21 143.21 0.9K
09:56 143.32 143.32 143.32 143.32 0.2K
09:57 143.33 143.33 143.33 143.32 0.2K
09:59 143.35 143.35 143.35 143.35 0.6K
10:05 143.45 143.45 143.45 143.45 0.6K
10:07 143.41 143.41 143.41 143.41 0.3K
10:11 143.37 143.37 143.37 143.37 0.3K
10:14 143.44 143.44 143.44 143.44 0.1K
10:15 143.45 143.46 143.45 143.46 1.1K
10:16 143.36 143.36 143.36 143.36 0.4K
10:17 143.36 143.36 143.36 143.36 0.9K
10:20 143.38 143.38 143.38 143.38 0.3K
10:22 143.38 143.38 143.38 143.38 0.1K
10:25 143.33 143.42 143.33 143.42 1.2K
10:26 143.43 143.43 143.43 143.43 0.2K
10:27 143.44 143.44 143.44 143.44 0.1K
10:28 143.43 143.43 143.43 143.43 0.2K
10:31 143.37 143.37 143.37 143.37 0.2K
10:32 143.33 143.33 143.33 143.33 0.2K
10:35 143.32 143.38 143.32 143.38 0.6K
10:36 143.43 143.43 143.43 143.43 0.2K
10:39 143.49 143.49 143.49 143.49 0.2K
10:41 143.49 143.49 143.49 143.49 0.2K
10:42 143.49 143.49 143.49 143.49 2.0K
10:43 143.46 143.53 143.46 143.53 1.6K
10:44 143.54 143.54 143.54 143.54 0.2K
10:45 143.43 143.43 143.40 143.40 0.6K
10:47 143.39 143.39 143.39 143.38 0.2K
10:49 143.47 143.47 143.47 143.47 3.9K
10:50 143.44 143.50 143.44 143.49 3.2K
11:00 143.61 143.61 143.61 143.60 0.2K
11:05 143.60 143.60 143.60 143.60 0.5K
11:08 143.62 143.62 143.62 143.62 0.2K
11:09 143.61 143.61 143.61 143.60 0.5K
11:12 143.67 143.67 143.62 143.62 1.2K
11:13 143.62 143.62 143.62 143.62 0.3K
11:14 143.66 143.66 143.66 143.66 0.4K
11:15 143.63 143.63 143.63 143.63 1.6K
11:16 143.62 143.62 143.62 143.62 0.8K
11:17 143.71 143.71 143.71 143.71 0.1K
11:18 143.64 143.64 143.64 143.64 0.7K
11:20 143.68 143.68 143.68 143.68 0.4K
11:21 143.75 143.75 143.75 143.75 2.3K
11:25 143.60 143.60 143.60 143.60 1.4K
11:26 143.59 143.59 143.59 143.59 1.3K
11:28 143.58 143.58 143.58 143.58 0.3K
11:29 143.56 143.56 143.56 143.56 0.5K
11:33 143.64 143.64 143.64 143.64 0.2K
11:35 143.60 143.60 143.60 143.60 0.1K
11:37 143.57 143.57 143.57 143.57 0.1K
11:38 143.57 143.57 143.57 143.57 0.3K
11:39 143.46 143.53 143.46 143.47 1.3K
11:40 143.45 143.45 143.45 143.45 0.6K
11:41 143.44 143.50 143.44 143.50 0.8K
11:44 143.34 143.34 143.34 143.34 0.4K
11:49 143.47 143.47 143.47 143.47 0.4K
11:53 143.58 143.58 143.58 143.58 0.8K
11:57 143.55 143.55 143.55 143.55 1.1K
12:02 143.43 143.43 143.43 143.43 0.8K
12:07 143.43 143.43 143.43 143.43 1.6K
12:10 143.45 143.45 143.45 143.45 0.1K
12:12 143.50 143.50 143.50 143.50 0.6K
12:15 143.49 143.49 143.45 143.45 1.2K
12:17 143.40 143.40 143.40 143.40 0.6K
12:20 143.38 143.38 143.38 143.38 0.4K
12:21 143.37 143.37 143.37 143.37 0.2K
12:22 143.37 143.37 143.37 143.37 0.2K
12:26 143.37 143.37 143.37 143.37 0.7K
12:28 143.41 143.41 143.41 143.41 0.1K
12:29 143.30 143.30 143.30 143.30 1.1K
12:30 143.32 143.32 143.32 143.32 0.2K
12:33 143.32 143.32 143.32 143.32 0.6K
12:34 143.37 143.37 143.37 143.37 1.2K
12:39 143.38 143.38 143.38 143.38 0.6K
12:42 143.50 143.50 143.50 143.50 0.2K
12:43 143.54 143.54 143.54 143.54 0.2K
12:46 143.48 143.51 143.48 143.51 1.6K
12:47 143.49 143.49 143.49 143.49 0.8K
12:48 143.55 143.55 143.55 143.55 1.8K
12:49 143.59 143.61 143.59 143.61 2.7K
12:53 143.60 143.60 143.60 143.60 0.2K
12:54 143.67 143.67 143.67 143.67 1.3K
13:04 143.58 143.58 143.58 143.58 0.1K
13:05 143.56 143.56 143.56 143.56 0.4K
13:07 143.58 143.58 143.58 143.58 0.5K
13:10 143.61 143.61 143.61 143.61 0.2K
13:11 143.61 143.61 143.57 143.57 0.6K
13:12 143.56 143.56 143.56 143.56 0.1K
13:13 143.62 143.62 143.62 143.62 1.5K
13:16 143.67 143.67 143.67 143.67 0.7K
13:23 143.61 143.61 143.61 143.61 0.2K
13:25 143.60 143.61 143.60 143.61 0.4K
13:26 143.65 143.65 143.65 143.65 0.9K
13:33 143.70 143.70 143.70 143.70 0.4K
13:34 143.62 143.73 143.62 143.73 3.2K
13:35 143.64 143.64 143.64 143.64 0.7K
13:36 143.61 143.61 143.61 143.61 0.7K
13:37 143.69 143.69 143.69 143.69 0.7K
13:40 143.67 143.67 143.67 143.67 1.2K
13:41 143.70 143.70 143.70 143.70 0.1K
13:42 143.70 143.70 143.70 143.70 0.4K
13:47 143.70 143.70 143.70 143.70 0.6K
13:53 143.73 143.74 143.73 143.74 0.6K
13:58 143.71 143.71 143.71 143.71 0.2K
13:59 143.71 143.71 143.71 143.71 4.1K
14:00 143.78 143.78 143.78 143.78 1.3K
14:03 143.73 143.73 143.73 143.73 2.1K
14:06 143.67 143.67 143.67 143.67 0.4K
14:10 143.69 143.69 143.69 143.69 0.3K
14:11 143.79 143.79 143.79 143.79 0.4K
14:13 143.68 143.68 143.68 143.68 0.5K
14:17 143.62 143.63 143.62 143.63 3.3K
14:18 143.63 143.63 143.62 143.62 2.2K
14:20 143.63 143.63 143.60 143.63 1.2K
14:24 143.69 143.69 143.69 143.69 0.4K
14:27 143.69 143.70 143.67 143.70 1.1K
14:30 143.70 143.70 143.70 143.70 0.3K
14:31 143.66 143.66 143.66 143.66 0.6K
14:38 143.68 143.68 143.68 143.68 0.1K
14:40 143.67 143.69 143.67 143.69 0.7K
14:41 143.64 143.64 143.64 143.64 0.4K
14:46 143.55 143.55 143.55 143.55 0.6K
14:49 143.60 143.60 143.60 143.60 0.2K
14:50 143.62 143.62 143.62 143.62 0.5K
14:51 143.62 143.62 143.62 143.62 0.4K
14:57 143.66 143.66 143.64 143.64 1.0K
15:03 143.52 143.52 143.52 143.52 0.7K
15:04 143.46 143.46 143.46 143.46 1.0K
15:05 143.49 143.53 143.49 143.53 0.7K
15:06 143.48 143.48 143.48 143.48 0.6K
15:08 143.42 143.42 143.42 143.42 0.3K
15:09 143.51 143.51 143.51 143.51 0.7K
15:12 143.50 143.50 143.50 143.50 0.3K
15:13 143.59 143.59 143.59 143.59 0.8K
15:17 143.55 143.55 143.55 143.55 0.3K
15:22 143.56 143.56 143.51 143.54 1.2K
15:23 143.58 143.58 143.58 143.58 0.3K
15:24 143.50 143.50 143.50 143.50 0.3K
15:25 143.56 143.56 143.56 143.56 0.2K
15:26 143.60 143.60 143.60 143.60 0.2K
15:27 143.56 143.56 143.56 143.56 0.5K
15:30 143.56 143.56 143.56 143.56 0.3K
15:32 143.56 143.56 143.56 143.56 0.4K
15:33 143.57 143.57 143.57 143.57 0.2K
15:34 143.54 143.54 143.54 143.54 0.2K
15:35 143.54 143.54 143.53 143.53 0.6K
15:36 143.56 143.56 143.56 143.56 0.7K
15:37 143.55 143.55 143.55 143.54 1.2K
15:38 143.55 143.55 143.55 143.54 0.6K
15:40 143.51 143.55 143.51 143.51 3.4K
15:41 143.53 143.55 143.53 143.55 2.8K
15:42 143.54 143.54 143.54 143.54 0.3K
15:43 143.54 143.54 143.54 143.54 0.6K
15:46 143.55 143.55 143.53 143.53 0.9K
15:48 143.58 143.58 143.52 143.52 1.6K
15:53 143.38 143.45 143.38 143.45 0.6K
15:55 143.43 143.45 143.43 143.45 0.9K
15:58 143.44 143.44 143.44 143.44 1.1K
15:59 143.50 143.50 143.46 143.46 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available