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
09:30 143.98 143.98 143.75 143.75 6.1K
09:31 143.82 143.86 143.80 143.80 2.0K
09:32 143.73 143.76 143.73 143.74 3.2K
09:33 143.64 143.64 143.64 143.64 0.8K
09:38 143.76 143.77 143.76 143.77 0.6K
09:39 143.70 143.70 143.70 143.70 0.1K
09:40 143.67 143.70 143.67 143.70 0.8K
09:41 143.70 143.70 143.70 143.70 0.2K
09:42 143.69 143.72 143.69 143.72 2.3K
09:44 143.67 143.67 143.67 143.67 0.6K
09:45 143.63 143.63 143.63 143.63 0.6K
09:47 143.53 143.53 143.53 143.53 1.0K
09:50 143.51 143.51 143.51 143.51 0.9K
09:54 143.70 143.70 143.70 143.70 0.2K
09:55 143.76 143.76 143.76 143.76 0.1K
09:57 143.77 143.77 143.77 143.77 0.2K
09:58 143.72 143.72 143.72 143.72 0.5K
10:01 143.77 143.78 143.77 143.78 0.9K
10:02 143.84 143.84 143.84 143.84 0.5K
10:03 143.88 143.88 143.88 143.88 0.4K
10:05 143.98 143.98 143.98 143.98 0.5K
10:08 143.98 143.98 143.98 143.98 0.6K
10:09 143.97 144.00 143.97 144.00 0.9K
10:10 144.01 144.01 144.01 144.01 1.0K
10:13 144.02 144.02 144.02 144.02 0.6K
10:16 143.98 143.98 143.98 143.98 0.2K
10:18 144.02 144.02 144.02 144.02 2.0K
10:19 143.93 143.93 143.93 143.93 0.7K
10:22 143.95 143.95 143.95 143.94 0.4K
10:23 144.00 144.00 144.00 144.00 0.5K
10:24 143.96 143.96 143.96 143.96 0.7K
10:25 143.98 143.98 143.98 143.98 0.3K
10:26 143.91 143.96 143.91 143.96 0.6K
10:27 143.90 143.90 143.90 143.90 0.4K
10:28 143.86 143.86 143.82 143.82 0.4K
10:29 143.77 143.77 143.77 143.77 0.4K
10:30 143.77 143.77 143.77 143.77 0.8K
10:33 143.79 143.79 143.79 143.79 0.2K
10:36 143.71 143.71 143.71 143.71 0.5K
10:37 143.71 143.77 143.71 143.73 1.2K
10:38 143.76 143.76 143.76 143.76 0.9K
10:44 143.62 143.62 143.55 143.55 1.4K
10:45 143.61 143.61 143.61 143.61 0.3K
10:46 143.61 143.62 143.61 143.62 0.7K
10:48 143.56 143.56 143.56 143.56 0.5K
10:51 143.58 143.58 143.53 143.53 1.0K
10:52 143.62 143.62 143.62 143.62 0.3K
10:53 143.57 143.57 143.52 143.52 1.0K
10:54 143.54 143.54 143.54 143.54 0.6K
10:57 143.59 143.59 143.59 143.59 0.2K
10:58 143.56 143.56 143.56 143.56 0.1K
11:00 143.47 143.47 143.39 143.39 1.0K
11:02 143.33 143.35 143.33 143.35 4.4K
11:03 143.37 143.37 143.37 143.37 0.6K
11:05 143.39 143.39 143.39 143.39 0.3K
11:06 143.36 143.36 143.36 143.35 0.4K
11:07 143.35 143.38 143.35 143.38 0.7K
11:08 143.42 143.42 143.42 143.42 0.4K
11:13 143.47 143.47 143.47 143.47 0.8K
11:18 143.52 143.55 143.52 143.55 1.1K
11:23 143.55 143.55 143.55 143.54 0.2K
11:24 143.54 143.54 143.54 143.54 0.2K
11:25 143.49 143.49 143.49 143.49 0.3K
11:26 143.48 143.48 143.48 143.48 0.1K
11:28 143.61 143.63 143.61 143.63 0.8K
11:29 143.55 143.55 143.55 143.55 0.2K
11:31 143.57 143.57 143.57 143.57 0.4K
11:32 143.60 143.60 143.53 143.53 0.5K
11:34 143.51 143.51 143.51 143.51 0.6K
11:35 143.57 143.57 143.56 143.56 1.6K
11:37 143.36 143.36 143.36 143.36 0.8K
11:38 143.46 143.46 143.46 143.46 0.5K
11:40 143.39 143.42 143.39 143.42 0.3K
11:41 143.41 143.41 143.41 143.41 0.5K
11:42 143.45 143.45 143.36 143.36 0.8K
11:43 143.42 143.42 143.42 143.42 0.4K
11:46 143.43 143.43 143.43 143.43 0.4K
11:49 143.49 143.49 143.43 143.43 0.8K
11:51 143.35 143.35 143.34 143.34 0.6K
11:53 143.34 143.34 143.34 143.34 0.5K
11:55 143.36 143.36 143.36 143.36 0.3K
12:00 143.32 143.32 143.32 143.32 0.4K
12:01 143.32 143.32 143.32 143.32 0.2K
12:02 143.38 143.38 143.38 143.38 25.2K
12:05 143.31 143.31 143.28 143.28 8.8K
12:06 143.28 143.33 143.28 143.32 6.4K
12:08 143.30 143.30 143.30 143.30 0.5K
12:13 143.23 143.23 143.22 143.22 0.7K
12:15 143.22 143.22 143.22 143.22 0.2K
12:18 143.24 143.24 143.24 143.24 0.2K
12:20 143.28 143.28 143.28 143.27 0.3K
12:23 143.32 143.32 143.32 143.32 0.5K
12:25 143.25 143.25 143.25 143.25 0.5K
12:27 143.25 143.26 143.24 143.24 1.0K
12:29 143.24 143.25 143.19 143.19 0.9K
12:31 143.18 143.21 143.18 143.20 0.5K
12:32 143.14 143.18 143.14 143.18 0.4K
12:33 143.19 143.21 143.19 143.21 0.8K
12:34 143.14 143.17 143.14 143.17 0.8K
12:35 143.19 143.19 143.19 143.19 0.5K
12:39 143.15 143.15 143.15 143.15 0.2K
12:40 143.04 143.04 143.04 143.04 0.9K
12:42 143.05 143.05 143.05 143.05 0.5K
12:45 142.99 142.99 142.99 142.99 0.6K
12:46 142.88 142.90 142.88 142.90 1.3K
12:47 142.91 142.96 142.90 142.96 0.9K
12:49 142.99 142.99 142.99 142.99 0.1K
12:50 142.94 142.94 142.93 142.93 0.7K
12:56 142.82 142.82 142.82 142.82 0.5K
13:02 142.81 142.81 142.79 142.81 10.0K
13:03 142.80 142.80 142.80 142.80 0.3K
13:04 142.77 142.77 142.77 142.77 0.8K
13:07 142.67 142.67 142.67 142.67 1.1K
13:08 142.66 142.66 142.66 142.66 0.5K
13:12 142.69 142.72 142.69 142.72 0.5K
13:15 142.77 142.77 142.77 142.77 0.3K
13:17 142.71 142.71 142.70 142.71 0.8K
13:20 142.72 142.72 142.72 142.72 0.5K
13:24 142.81 142.81 142.81 142.81 0.5K
13:25 142.80 142.80 142.80 142.80 0.4K
13:27 142.80 142.80 142.78 142.78 0.7K
13:30 142.80 142.80 142.80 142.80 0.2K
13:31 142.80 142.80 142.80 142.80 1.8K
13:32 142.80 142.80 142.80 142.79 0.2K
13:33 142.87 142.87 142.87 142.87 0.2K
13:34 142.88 142.88 142.88 142.88 0.4K
13:37 142.87 142.87 142.87 142.87 0.5K
13:38 142.93 142.93 142.93 142.93 0.2K
13:39 142.87 142.87 142.87 142.87 0.4K
13:43 142.88 142.88 142.88 142.88 0.8K
13:45 142.91 142.91 142.87 142.87 0.7K
13:46 142.85 142.85 142.82 142.84 0.9K
13:47 142.82 142.84 142.82 142.83 1.1K
13:48 142.83 142.83 142.82 142.82 0.6K
13:50 142.83 142.83 142.83 142.83 0.7K
13:51 142.84 142.86 142.84 142.86 1.5K
13:52 142.89 142.89 142.89 142.89 0.5K
13:57 142.85 142.87 142.77 142.87 2.2K
13:58 142.91 142.91 142.91 142.91 0.4K
14:01 142.81 142.81 142.81 142.81 0.4K
14:04 142.70 142.70 142.70 142.70 1.0K
14:06 142.71 142.71 142.71 142.71 0.6K
14:09 142.84 142.90 142.84 142.90 0.4K
14:10 142.85 142.85 142.85 142.85 0.2K
14:11 142.87 142.87 142.82 142.84 0.5K
14:14 142.82 142.84 142.82 142.84 0.3K
14:15 142.80 142.80 142.80 142.79 0.2K
14:16 142.82 142.82 142.82 142.82 0.2K
14:17 142.79 142.79 142.77 142.77 1.0K
14:20 142.76 142.79 142.76 142.79 1.1K
14:21 142.77 142.77 142.76 142.77 2.6K
14:22 142.77 142.80 142.75 142.80 1.4K
14:25 142.81 142.82 142.81 142.81 0.8K
14:27 142.80 142.80 142.80 142.80 0.2K
14:28 142.80 142.80 142.80 142.80 0.3K
14:32 142.78 142.78 142.78 142.78 0.8K
14:33 142.78 142.78 142.76 142.76 0.6K
14:34 142.77 142.77 142.77 142.77 35.7K
14:35 142.77 142.77 142.72 142.72 1.4K
14:36 142.74 142.74 142.74 142.74 0.3K
14:40 142.77 142.77 142.77 142.77 0.2K
14:41 142.80 142.80 142.80 142.80 0.9K
14:44 142.72 142.72 142.72 142.72 1.1K
14:45 142.76 142.76 142.76 142.76 0.3K
14:47 142.81 142.81 142.81 142.81 0.2K
14:48 142.78 142.78 142.76 142.76 0.4K
14:49 142.75 142.76 142.70 142.76 1.1K
14:51 142.70 142.70 142.70 142.70 0.8K
14:52 142.76 142.76 142.75 142.75 0.4K
14:53 142.77 142.77 142.77 142.77 0.4K
14:54 142.77 142.89 142.77 142.89 0.6K
14:55 142.79 142.79 142.79 142.79 0.5K
14:57 142.77 142.77 142.77 142.77 0.2K
14:58 142.80 142.80 142.78 142.78 0.2K
14:59 142.81 142.81 142.81 142.81 0.8K
15:00 142.85 142.85 142.72 142.72 0.8K
15:01 142.72 142.72 142.72 142.72 1.2K
15:03 142.73 142.73 142.73 142.73 0.4K
15:05 142.67 142.67 142.67 142.67 0.4K
15:07 142.65 142.65 142.65 142.65 0.1K
15:08 142.65 142.65 142.65 142.65 0.4K
15:09 142.67 142.67 142.63 142.63 0.4K
15:10 142.63 142.74 142.63 142.74 3.6K
15:11 142.67 142.67 142.67 142.67 0.3K
15:13 142.65 142.69 142.65 142.69 0.8K
15:18 142.67 142.67 142.67 142.67 0.2K
15:19 142.67 142.70 142.67 142.69 1.0K
15:20 142.72 142.72 142.68 142.68 0.5K
15:21 142.73 142.73 142.73 142.73 2.0K
15:23 142.80 142.80 142.78 142.78 0.7K
15:24 142.80 142.83 142.80 142.82 1.7K
15:27 142.82 142.82 142.82 142.82 0.4K
15:28 142.83 142.85 142.83 142.85 1.4K
15:29 142.84 142.84 142.82 142.82 1.1K
15:30 142.84 142.86 142.84 142.86 0.9K
15:33 142.85 142.85 142.84 142.84 0.6K
15:34 142.86 142.86 142.86 142.86 1.4K
15:35 142.88 142.88 142.87 142.87 0.4K
15:36 142.87 142.87 142.87 142.87 0.3K
15:37 142.87 142.87 142.84 142.84 0.5K
15:38 142.84 142.85 142.80 142.80 1.0K
15:39 142.85 142.85 142.85 142.85 0.4K
15:40 142.85 142.85 142.85 142.85 0.3K
15:41 142.85 142.85 142.81 142.81 0.6K
15:42 142.84 142.84 142.84 142.84 0.9K
15:43 142.84 142.86 142.84 142.86 1.6K
15:44 142.86 142.89 142.86 142.89 1.4K
15:45 142.85 142.89 142.85 142.89 0.6K
15:46 142.85 142.85 142.85 142.85 0.4K
15:47 142.85 142.88 142.78 142.78 1.3K
15:49 142.77 142.81 142.77 142.81 2.6K
15:51 142.77 142.77 142.77 142.77 0.3K
15:52 142.80 142.80 142.80 142.80 0.4K
15:53 142.80 142.80 142.77 142.76 2.3K
15:55 142.80 142.80 142.80 142.80 1.1K
15:56 142.81 142.81 142.81 142.81 2.3K
15:57 142.79 142.84 142.79 142.84 2.1K
15:58 142.81 142.81 142.77 142.77 3.9K
15:59 142.79 142.91 142.79 142.91 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available