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
09:30 143.31 143.32 142.98 142.98 15.7K
09:31 143.15 143.15 143.15 143.15 0.4K
09:35 143.24 143.24 143.24 143.24 0.6K
09:36 143.22 143.22 143.22 143.22 0.6K
09:39 143.38 143.44 143.38 143.44 0.5K
09:40 143.39 143.39 143.39 143.39 0.4K
09:41 143.37 143.37 143.33 143.33 0.7K
09:43 143.39 143.39 143.39 143.39 0.7K
09:44 143.41 143.41 143.36 143.36 2.1K
09:45 143.35 143.35 143.35 143.35 1.1K
09:46 143.38 143.38 143.38 143.38 0.3K
09:47 143.36 143.36 143.36 143.36 0.5K
09:49 143.20 143.20 143.20 143.20 1.0K
09:51 143.19 143.20 143.19 143.20 1.0K
09:52 143.20 143.20 143.20 143.20 0.5K
09:53 143.23 143.26 143.23 143.26 0.8K
09:57 143.04 143.04 143.04 143.04 0.9K
10:04 143.21 143.21 143.21 143.21 0.5K
10:05 143.20 143.20 143.20 143.20 0.1K
10:06 143.19 143.19 143.13 143.13 1.0K
10:07 143.10 143.10 143.10 143.10 0.5K
10:09 143.07 143.07 143.07 143.07 0.5K
10:13 143.16 143.17 143.16 143.17 0.5K
10:16 143.08 143.08 143.08 143.08 2.5K
10:17 143.26 143.26 143.17 143.17 0.2K
10:18 143.10 143.10 143.10 143.10 0.2K
10:19 143.29 143.29 143.29 143.29 0.9K
10:20 143.20 143.20 143.20 143.20 0.5K
10:22 143.31 143.31 143.31 143.31 0.5K
10:23 143.25 143.25 143.25 143.25 0.1K
10:24 143.28 143.32 143.28 143.32 1.0K
10:27 143.30 143.34 143.29 143.29 0.6K
10:28 143.21 143.21 143.21 143.21 0.1K
10:30 143.20 143.20 143.20 143.20 0.4K
10:31 143.23 143.23 143.23 143.23 0.3K
10:32 143.24 143.24 143.24 143.24 0.3K
10:34 143.26 143.26 143.26 143.26 0.3K
10:37 143.23 143.23 143.23 143.23 0.3K
10:39 143.32 143.32 143.32 143.32 2.7K
10:42 143.33 143.33 143.29 143.29 1.1K
10:47 143.24 143.24 143.13 143.13 1.9K
10:48 143.25 143.25 143.22 143.22 8.1K
10:49 143.25 143.25 143.25 143.25 0.3K
10:50 143.22 143.30 143.22 143.30 0.7K
10:51 143.18 143.25 143.18 143.25 0.3K
10:52 143.25 143.31 143.25 143.29 2.5K
10:54 143.37 143.37 143.35 143.37 0.7K
10:55 143.40 143.41 143.40 143.41 1.4K
10:57 143.41 143.41 143.41 143.41 3.5K
10:58 143.38 143.38 143.38 143.38 0.2K
11:01 143.44 143.45 143.44 143.45 1.2K
11:02 143.45 143.47 143.45 143.47 0.4K
11:03 143.46 143.50 143.46 143.50 1.4K
11:08 143.48 143.48 143.48 143.48 0.3K
11:09 143.42 143.42 143.42 143.42 1.8K
11:13 143.44 143.44 143.44 143.43 0.4K
11:15 143.38 143.38 143.38 143.38 0.2K
11:16 143.42 143.42 143.42 143.42 0.5K
11:17 143.42 143.42 143.42 143.42 0.3K
11:18 143.42 143.45 143.42 143.45 0.8K
11:20 143.44 143.44 143.39 143.44 0.5K
11:21 143.47 143.55 143.47 143.49 1.7K
11:22 143.42 143.55 143.42 143.55 6.3K
11:29 143.48 143.48 143.48 143.48 0.4K
11:35 143.48 143.48 143.48 143.48 0.4K
11:38 143.48 143.51 143.48 143.51 0.9K
11:39 143.51 143.51 143.51 143.51 0.1K
11:40 143.51 143.51 143.51 143.51 2.1K
11:41 143.50 143.50 143.50 143.50 0.2K
11:44 143.50 143.51 143.50 143.51 1.0K
11:48 143.52 143.52 143.52 143.51 0.4K
11:49 143.52 143.52 143.52 143.52 1.4K
11:50 143.54 143.54 143.54 143.54 0.2K
11:51 143.54 143.54 143.54 143.54 0.6K
11:52 143.53 143.53 143.53 143.53 0.5K
11:56 143.59 143.59 143.59 143.59 2.0K
11:58 143.59 143.62 143.59 143.62 0.7K
12:00 143.59 143.59 143.59 143.59 3.0K
12:04 143.62 143.62 143.62 143.62 4.7K
12:05 143.62 143.65 143.62 143.65 1.0K
12:07 143.66 143.66 143.66 143.66 0.7K
12:12 143.66 143.66 143.66 143.66 0.9K
12:13 143.60 143.69 143.60 143.69 2.2K
12:15 143.68 143.68 143.68 143.68 0.5K
12:20 143.74 143.74 143.74 143.74 0.3K
12:21 143.71 143.71 143.71 143.71 0.6K
12:23 143.60 143.60 143.60 143.60 0.2K
12:27 143.68 143.68 143.68 143.68 0.4K
12:30 143.72 143.72 143.72 143.72 0.2K
12:32 143.76 143.76 143.76 143.76 0.5K
12:35 143.70 143.70 143.69 143.69 0.7K
12:36 143.61 143.61 143.61 143.61 0.7K
12:37 143.60 143.60 143.60 143.60 0.5K
12:38 143.59 143.59 143.59 143.59 0.4K
12:46 143.52 143.52 143.52 143.52 0.2K
12:47 143.57 143.57 143.55 143.55 1.4K
12:48 143.52 143.52 143.52 143.52 1.7K
12:50 143.50 143.51 143.50 143.51 0.6K
12:52 143.53 143.53 143.53 143.53 0.4K
12:53 143.53 143.53 143.53 143.53 0.6K
12:55 143.45 143.49 143.45 143.49 0.3K
12:56 143.49 143.49 143.49 143.49 0.2K
13:01 143.53 143.53 143.53 143.53 0.3K
13:02 143.53 143.53 143.53 143.53 0.6K
13:08 143.53 143.53 143.52 143.52 0.4K
13:10 143.59 143.59 143.56 143.56 0.5K
13:13 143.57 143.57 143.57 143.57 0.1K
13:15 143.58 143.58 143.57 143.57 0.6K
13:16 143.58 143.58 143.58 143.58 0.2K
13:17 143.64 143.64 143.64 143.64 0.4K
13:18 143.57 143.57 143.57 143.57 0.9K
13:27 143.60 143.60 143.60 143.60 0.3K
13:30 143.60 143.60 143.60 143.60 2.4K
13:32 143.74 143.74 143.74 143.74 0.2K
13:33 143.69 143.69 143.69 143.69 0.3K
13:35 143.73 143.73 143.73 143.73 0.4K
13:36 143.61 143.61 143.61 143.61 0.3K
13:44 143.57 143.57 143.57 143.57 0.1K
13:45 143.56 143.56 143.56 143.56 0.3K
13:46 143.58 143.58 143.58 143.58 0.3K
13:49 143.46 143.63 143.46 143.63 12.0K
13:50 143.59 143.61 143.56 143.61 1.5K
13:51 143.55 143.61 143.55 143.58 0.9K
13:52 143.61 143.61 143.57 143.57 0.7K
13:53 143.57 143.60 143.57 143.57 2.4K
13:54 143.59 143.59 143.59 143.59 0.1K
13:56 143.60 143.60 143.60 143.60 0.4K
13:59 143.57 143.57 143.57 143.57 0.1K
14:00 143.57 143.57 143.54 143.54 0.5K
14:01 143.55 143.55 143.55 143.55 0.9K
14:03 143.49 143.49 143.49 143.49 0.5K
14:04 143.55 143.55 143.55 143.54 0.4K
14:05 143.58 143.58 143.58 143.58 0.3K
14:06 143.60 143.60 143.60 143.60 0.4K
14:07 143.63 143.63 143.63 143.63 0.3K
14:10 143.66 143.66 143.65 143.65 0.9K
14:13 143.59 143.59 143.59 143.59 0.2K
14:14 143.51 143.55 143.51 143.54 0.5K
14:17 143.59 143.59 143.59 143.59 0.2K
14:18 143.55 143.55 143.55 143.55 0.1K
14:19 143.63 143.63 143.46 143.55 0.9K
14:26 143.65 143.65 143.65 143.65 0.4K
14:28 143.63 143.63 143.63 143.63 0.9K
14:29 143.62 143.63 143.62 143.63 1.1K
14:32 143.70 143.70 143.70 143.70 0.5K
14:33 143.68 143.68 143.67 143.67 0.5K
14:34 143.72 143.73 143.72 143.73 0.5K
14:36 143.65 143.65 143.65 143.65 0.2K
14:37 143.72 143.72 143.72 143.72 0.2K
14:38 143.65 143.65 143.64 143.64 0.9K
14:39 143.57 143.57 143.57 143.57 1.1K
14:41 143.57 143.57 143.57 143.57 0.5K
14:45 143.62 143.62 143.61 143.61 0.4K
14:46 143.65 143.65 143.62 143.62 0.6K
14:50 143.61 143.61 143.61 143.61 0.3K
14:52 143.62 143.70 143.62 143.70 0.5K
14:56 143.71 143.71 143.71 143.71 0.3K
14:57 143.72 143.72 143.72 143.72 0.2K
14:59 143.72 143.72 143.72 143.72 0.5K
15:01 143.79 143.79 143.79 143.79 0.2K
15:04 143.74 143.74 143.74 143.74 0.3K
15:06 143.73 143.73 143.73 143.73 0.5K
15:10 143.71 143.71 143.71 143.71 0.3K
15:12 143.67 143.67 143.67 143.67 0.1K
15:13 143.69 143.69 143.69 143.69 0.3K
15:16 143.70 143.72 143.70 143.72 0.8K
15:19 143.75 143.75 143.71 143.71 0.6K
15:21 143.71 143.71 143.71 143.71 0.1K
15:22 143.76 143.78 143.76 143.78 0.8K
15:23 143.78 143.79 143.75 143.79 0.8K
15:25 143.74 143.74 143.74 143.74 0.5K
15:26 143.74 143.74 143.71 143.71 0.6K
15:30 143.78 143.78 143.77 143.77 0.4K
15:31 143.80 143.80 143.73 143.73 0.6K
15:32 143.80 143.80 143.80 143.80 0.2K
15:33 143.77 143.77 143.77 143.76 0.5K
15:36 143.83 143.83 143.83 143.83 0.1K
15:38 143.87 143.87 143.87 143.87 0.7K
15:44 143.88 143.88 143.87 143.87 0.9K
15:45 143.82 143.90 143.82 143.88 1.7K
15:47 143.89 143.89 143.89 143.89 0.9K
15:50 143.88 143.88 143.84 143.84 13.8K
15:51 143.84 143.89 143.84 143.84 1.1K
15:52 143.89 143.90 143.84 143.84 1.3K
15:53 143.90 143.90 143.90 143.90 0.3K
15:54 143.89 143.93 143.89 143.93 1.0K
15:55 143.93 143.94 143.92 143.92 1.7K
15:56 143.90 143.90 143.85 143.90 5.5K
15:59 143.84 143.89 143.79 143.89 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available