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
09:30 139.92 139.92 139.51 139.62 13.1K
09:31 139.30 139.30 139.20 139.20 2.1K
09:32 139.18 139.45 139.18 139.35 2.7K
09:33 139.33 139.49 139.33 139.49 0.6K
09:34 139.47 139.50 139.39 139.43 1.6K
09:35 139.41 139.50 139.41 139.47 1.7K
09:36 139.43 139.47 139.43 139.47 3.0K
09:37 139.49 139.57 139.49 139.57 7.4K
09:38 139.57 139.59 139.57 139.59 0.7K
09:39 139.51 139.53 139.48 139.52 2.6K
09:40 139.51 139.51 139.46 139.49 6.7K
09:41 139.59 139.67 139.59 139.67 6.1K
09:44 139.83 139.83 139.83 139.83 1.3K
09:46 139.87 139.87 139.86 139.86 3.8K
09:48 139.75 139.97 139.75 139.97 2.5K
09:49 139.97 139.97 139.97 139.97 0.6K
09:50 140.04 140.16 140.02 140.16 4.4K
09:51 140.23 140.23 140.16 140.18 2.5K
09:52 140.17 140.17 140.17 140.17 1.5K
09:54 140.20 140.23 140.20 140.23 0.4K
09:55 140.30 140.30 140.25 140.25 1.7K
09:56 140.25 140.25 140.24 140.24 0.5K
09:57 140.21 140.21 140.21 140.21 0.5K
09:58 140.13 140.13 140.11 140.11 1.7K
09:59 140.16 140.16 140.16 140.16 2.5K
10:00 140.18 140.41 140.18 140.41 3.7K
10:01 140.45 140.45 140.42 140.42 1.0K
10:02 140.38 140.38 140.38 140.38 0.6K
10:03 140.28 140.32 140.28 140.32 1.6K
10:08 140.35 140.35 140.35 140.35 0.3K
10:10 140.31 140.31 140.31 140.31 0.2K
10:11 140.33 140.33 140.33 140.32 0.2K
10:12 140.30 140.30 140.30 140.30 0.9K
10:14 140.35 140.41 140.35 140.41 4.0K
10:15 140.43 140.43 140.43 140.43 1.3K
10:16 140.41 140.41 140.29 140.31 6.1K
10:20 140.42 140.46 140.42 140.46 2.9K
10:21 140.46 140.46 140.46 140.46 0.5K
10:22 140.49 140.51 140.49 140.51 4.1K
10:24 140.42 140.45 140.42 140.45 0.6K
10:25 140.33 140.33 140.33 140.33 0.7K
10:26 140.31 140.31 140.31 140.31 0.3K
10:28 140.34 140.43 140.29 140.43 3.4K
10:29 140.40 140.51 140.40 140.51 2.1K
10:30 140.44 140.44 140.44 140.44 0.9K
10:31 140.40 140.42 140.40 140.40 2.7K
10:32 140.33 140.36 140.33 140.36 2.2K
10:34 140.36 140.36 140.36 140.36 0.7K
10:36 140.38 140.43 140.38 140.43 1.4K
10:37 140.36 140.36 140.36 140.36 0.7K
10:38 140.33 140.33 140.33 140.33 0.6K
10:40 140.36 140.36 140.33 140.33 0.4K
10:41 140.30 140.30 140.28 140.28 14.7K
10:42 140.19 140.22 140.19 140.22 9.3K
10:43 140.14 140.14 140.13 140.13 1.5K
10:44 140.22 140.22 140.22 140.22 0.7K
10:45 140.19 140.19 140.15 140.15 1.6K
10:46 140.21 140.21 140.21 140.21 0.5K
10:47 140.19 140.19 140.09 140.09 1.3K
10:48 140.09 140.12 140.05 140.05 0.5K
10:49 140.00 140.06 140.00 140.06 1.4K
10:51 140.06 140.07 140.06 140.07 0.4K
10:52 140.07 140.07 140.06 140.07 4.6K
10:53 140.13 140.13 140.08 140.09 1.8K
10:54 140.09 140.09 140.09 140.09 0.9K
10:55 140.18 140.18 140.12 140.12 0.6K
10:56 140.18 140.18 140.18 140.18 0.7K
11:00 140.23 140.23 140.23 140.23 0.3K
11:02 140.17 140.17 140.17 140.17 0.6K
11:03 140.25 140.25 140.20 140.20 1.5K
11:04 140.12 140.12 140.12 140.12 0.3K
11:05 140.13 140.13 140.13 140.13 0.5K
11:07 139.96 139.96 139.96 139.96 0.4K
11:11 140.04 140.04 140.04 140.04 0.2K
11:13 139.99 139.99 139.99 139.99 0.7K
11:14 139.99 139.99 139.99 139.99 0.3K
11:18 139.86 139.86 139.86 139.86 0.3K
11:21 139.98 139.98 139.98 139.98 0.1K
11:22 139.97 139.97 139.97 139.97 0.5K
11:23 139.96 139.96 139.96 139.96 0.4K
11:24 140.00 140.00 140.00 140.00 0.2K
11:25 139.99 139.99 139.99 139.98 0.1K
11:26 140.01 140.01 140.01 140.01 0.9K
11:29 140.10 140.10 140.10 140.10 0.8K
11:30 140.00 140.08 140.00 140.01 3.5K
11:32 140.01 140.01 140.01 140.01 0.2K
11:34 139.94 139.94 139.94 139.94 0.1K
11:35 139.92 139.92 139.92 139.92 0.3K
11:36 139.81 139.81 139.79 139.79 7.2K
11:37 139.86 139.86 139.86 139.86 0.2K
11:38 139.82 139.82 139.82 139.82 0.9K
11:40 139.77 139.77 139.77 139.77 0.3K
11:43 139.79 139.79 139.76 139.76 0.4K
11:45 139.83 139.83 139.83 139.83 0.2K
11:46 139.83 139.83 139.83 139.83 1.0K
11:48 139.71 139.71 139.71 139.71 0.2K
11:50 139.68 139.68 139.62 139.62 1.2K
11:52 139.60 139.60 139.60 139.60 1.6K
11:54 139.59 139.65 139.59 139.65 0.5K
11:57 139.70 139.70 139.54 139.54 0.4K
11:58 139.53 139.59 139.53 139.59 0.7K
12:00 139.77 139.77 139.77 139.77 0.2K
12:02 139.65 139.65 139.65 139.65 0.6K
12:09 139.57 139.57 139.57 139.57 0.1K
12:10 139.57 139.57 139.57 139.57 0.9K
12:16 139.60 139.60 139.60 139.60 0.2K
12:17 139.67 139.67 139.67 139.67 0.4K
12:20 139.67 139.67 139.67 139.67 0.2K
12:22 139.73 139.73 139.73 139.73 0.3K
12:25 139.66 139.66 139.66 139.66 0.4K
12:26 139.68 139.68 139.68 139.68 0.3K
12:28 139.69 139.71 139.69 139.71 0.5K
12:31 139.66 139.66 139.66 139.66 0.7K
12:33 139.67 139.67 139.67 139.67 0.7K
12:34 139.69 139.69 139.69 139.69 0.8K
12:35 139.68 139.72 139.68 139.72 2.6K
12:38 139.72 139.72 139.70 139.70 0.5K
12:39 139.68 139.68 139.68 139.68 0.6K
12:42 139.79 139.79 139.79 139.79 0.9K
12:45 139.73 139.73 139.73 139.73 0.3K
12:47 139.76 139.76 139.76 139.76 0.1K
12:48 139.72 139.72 139.72 139.72 0.9K
12:49 139.69 139.69 139.69 139.69 2.6K
12:50 139.69 139.73 139.69 139.73 4.0K
12:51 139.76 139.76 139.74 139.74 0.8K
12:53 139.73 139.73 139.73 139.73 0.1K
12:54 139.78 139.78 139.78 139.78 0.2K
12:55 139.77 139.80 139.77 139.80 2.1K
12:57 139.86 139.86 139.86 139.86 0.1K
12:59 139.85 139.85 139.85 139.85 5.0K
13:01 139.92 139.92 139.90 139.90 0.6K
13:02 139.88 139.88 139.88 139.88 0.1K
13:03 139.87 139.88 139.87 139.88 0.5K
13:05 139.84 139.89 139.80 139.89 0.9K
13:09 139.89 139.89 139.89 139.89 0.3K
13:11 139.80 139.84 139.76 139.76 3.7K
13:13 139.71 139.71 139.71 139.71 0.1K
13:14 139.72 139.82 139.72 139.82 0.3K
13:16 139.79 139.79 139.79 139.79 1.1K
13:21 139.79 139.79 139.79 139.79 0.4K
13:23 139.82 139.82 139.82 139.82 0.7K
13:27 139.94 139.94 139.90 139.90 1.1K
13:29 140.05 140.05 140.05 140.05 0.9K
13:31 139.99 139.99 139.99 139.99 0.2K
13:32 140.08 140.08 140.08 140.08 1.1K
13:34 140.07 140.07 140.07 140.07 0.2K
13:37 140.09 140.09 140.07 140.07 0.6K
13:40 140.13 140.13 140.13 140.13 0.7K
13:42 140.11 140.11 140.11 140.11 0.2K
13:43 140.12 140.12 140.12 140.12 0.4K
13:48 140.18 140.18 140.17 140.17 0.7K
13:50 140.19 140.19 140.19 140.19 0.2K
13:52 140.16 140.16 140.10 140.12 1.1K
13:53 140.15 140.15 140.14 140.14 0.5K
13:54 140.10 140.10 140.10 140.10 0.3K
13:55 140.10 140.10 140.10 140.10 0.2K
13:56 140.08 140.08 140.08 140.08 0.3K
13:57 140.06 140.06 140.06 140.06 0.2K
13:59 140.04 140.04 140.04 140.04 0.9K
14:00 140.01 140.01 140.01 140.01 0.5K
14:03 140.01 140.01 140.01 140.01 0.7K
14:04 139.99 139.99 139.99 139.99 0.5K
14:06 140.00 140.00 140.00 140.00 0.1K
14:09 139.92 139.92 139.81 139.81 0.9K
14:12 139.97 139.97 139.88 139.88 0.6K
14:15 139.84 139.84 139.84 139.84 0.2K
14:18 139.85 139.85 139.85 139.85 0.5K
14:20 139.86 139.86 139.86 139.86 1.5K
14:23 139.92 139.92 139.92 139.92 0.4K
14:24 139.85 139.85 139.85 139.85 0.6K
14:27 139.83 139.83 139.83 139.82 0.4K
14:30 139.86 139.86 139.86 139.85 0.5K
14:32 139.86 139.86 139.86 139.86 0.2K
14:33 139.91 139.91 139.91 139.91 0.5K
14:34 139.83 139.83 139.83 139.82 0.9K
14:39 139.83 139.86 139.83 139.85 0.5K
14:41 139.84 139.84 139.78 139.78 1.0K
14:44 139.85 139.85 139.82 139.82 0.5K
14:45 139.82 139.82 139.75 139.75 0.3K
14:46 139.79 139.83 139.79 139.83 0.5K
14:47 139.78 139.78 139.78 139.78 0.1K
14:48 139.89 139.89 139.84 139.84 1.0K
14:51 139.93 139.97 139.93 139.97 0.4K
14:52 139.96 139.96 139.96 139.96 0.3K
14:55 139.99 139.99 139.99 139.99 1.1K
14:56 139.99 139.99 139.90 139.90 0.2K
14:57 139.92 139.92 139.85 139.85 0.9K
14:59 139.89 139.89 139.89 139.89 0.2K
15:00 139.89 139.89 139.89 139.89 1.2K
15:02 139.97 139.97 139.97 139.97 0.2K
15:03 139.91 139.91 139.91 139.91 0.5K
15:06 140.02 140.02 140.02 140.02 0.3K
15:07 140.01 140.01 140.01 140.01 0.3K
15:08 139.95 139.95 139.95 139.95 0.2K
15:11 139.97 139.97 139.97 139.97 0.4K
15:12 139.99 139.99 139.99 139.99 0.7K
15:13 140.03 140.03 139.99 139.99 0.8K
15:17 140.08 140.08 140.08 140.08 0.5K
15:18 140.07 140.07 140.07 140.07 0.8K
15:19 140.12 140.12 140.12 140.12 0.1K
15:21 140.14 140.14 140.14 140.14 0.2K
15:22 140.12 140.12 140.10 140.12 0.8K
15:24 140.08 140.08 140.08 140.08 0.8K
15:26 140.11 140.11 140.11 140.10 0.3K
15:28 140.11 140.11 140.11 140.11 0.2K
15:29 140.11 140.11 140.07 140.07 1.0K
15:30 140.08 140.08 140.08 140.08 1.3K
15:31 140.13 140.14 140.13 140.14 0.4K
15:32 140.16 140.16 140.16 140.16 0.2K
15:33 140.15 140.17 140.15 140.17 0.3K
15:34 140.14 140.14 140.12 140.12 0.8K
15:37 140.18 140.18 140.18 140.18 0.2K
15:38 140.19 140.19 140.19 140.19 0.2K
15:39 140.25 140.25 140.25 140.25 0.5K
15:40 140.25 140.26 140.25 140.26 0.7K
15:42 140.29 140.29 140.24 140.24 0.4K
15:43 140.25 140.25 140.24 140.24 1.4K
15:44 140.24 140.26 140.24 140.26 0.4K
15:45 140.26 140.26 140.26 140.26 0.3K
15:46 140.26 140.26 140.22 140.22 0.8K
15:47 140.20 140.20 140.11 140.11 0.9K
15:48 140.23 140.23 140.23 140.23 0.8K
15:49 140.26 140.29 140.26 140.29 0.9K
15:50 140.23 140.23 140.23 140.23 0.6K
15:51 140.34 140.34 140.27 140.27 0.4K
15:52 140.26 140.26 140.26 140.26 1.2K
15:54 140.32 140.32 140.32 140.32 0.6K
15:55 140.34 140.34 140.34 140.34 0.8K
15:56 140.43 140.43 140.43 140.43 0.4K
15:57 140.41 140.41 140.38 140.38 3.8K
15:59 140.41 140.43 140.41 140.43 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available