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
09:30 141.36 141.36 140.98 140.98 7.4K
09:31 140.92 140.92 140.92 140.92 0.2K
09:32 140.98 140.98 140.98 140.98 0.2K
09:33 140.98 140.98 140.98 140.98 0.2K
09:34 140.98 140.98 140.98 140.98 0.8K
09:35 140.98 140.98 140.98 140.98 0.3K
09:36 141.00 141.00 141.00 141.00 0.6K
09:37 141.03 141.03 141.03 141.03 0.5K
09:40 140.89 140.89 140.88 140.88 0.7K
09:41 140.84 140.84 140.84 140.84 0.4K
09:43 140.94 140.94 140.94 140.94 0.6K
09:49 140.77 140.82 140.77 140.82 0.9K
09:50 140.81 140.81 140.81 140.81 0.6K
09:51 140.85 140.88 140.85 140.88 0.3K
09:54 140.71 140.71 140.71 140.71 0.2K
09:55 140.77 140.77 140.77 140.77 0.1K
09:57 140.72 140.72 140.72 140.72 0.1K
09:58 140.66 140.72 140.66 140.72 0.8K
09:59 140.74 140.74 140.74 140.74 0.5K
10:01 140.79 140.79 140.79 140.79 1.0K
10:02 140.89 140.89 140.89 140.89 0.5K
10:08 141.09 141.09 141.09 141.09 0.2K
10:09 141.03 141.08 141.03 141.08 0.7K
10:11 141.09 141.09 141.09 141.09 0.4K
10:12 141.06 141.06 140.89 140.89 1.3K
10:13 140.91 140.91 140.85 140.85 3.4K
10:15 140.94 140.94 140.94 140.94 0.3K
10:16 140.94 140.95 140.94 140.95 3.2K
10:17 140.97 140.97 140.97 140.97 0.3K
10:18 141.02 141.02 141.02 141.02 0.4K
10:21 141.12 141.12 141.11 141.11 0.4K
10:23 141.14 141.14 141.14 141.14 0.2K
10:25 141.16 141.16 141.16 141.16 0.6K
10:26 141.17 141.17 141.17 141.17 0.3K
10:27 141.20 141.20 141.14 141.14 0.2K
10:28 141.15 141.15 141.15 141.15 0.1K
10:29 141.14 141.14 141.14 141.14 0.2K
10:30 141.06 141.09 141.06 141.09 0.9K
10:32 141.22 141.22 141.22 141.22 0.1K
10:33 141.19 141.24 141.19 141.24 0.4K
10:36 141.13 141.13 141.13 141.13 1.2K
10:38 141.21 141.21 141.21 141.21 0.5K
10:44 141.34 141.34 141.34 141.34 0.2K
10:45 141.38 141.38 141.38 141.37 0.7K
10:47 141.34 141.34 141.34 141.34 0.1K
10:49 141.37 141.37 141.37 141.37 0.1K
10:50 141.34 141.41 141.34 141.41 27.2K
10:52 141.35 141.45 141.35 141.40 0.8K
10:54 141.35 141.35 141.35 141.35 0.5K
10:57 141.38 141.38 141.38 141.38 0.4K
10:58 141.28 141.28 141.28 141.28 0.5K
10:59 141.34 141.36 141.34 141.36 0.8K
11:00 141.28 141.33 141.28 141.33 1.5K
11:06 141.38 141.38 141.38 141.38 1.0K
11:08 141.35 141.35 141.35 141.35 0.1K
11:09 141.41 141.41 141.41 141.41 0.3K
11:11 141.37 141.37 141.37 141.37 0.3K
11:13 141.34 141.34 141.34 141.34 0.8K
11:15 141.33 141.33 141.33 141.33 0.2K
11:16 141.29 141.29 141.29 141.29 0.4K
11:17 141.29 141.29 141.26 141.26 1.3K
11:20 141.25 141.25 141.25 141.25 0.4K
11:21 141.25 141.25 141.25 141.25 0.4K
11:23 141.23 141.23 141.23 141.23 0.1K
11:25 141.20 141.20 141.20 141.20 0.5K
11:26 141.20 141.20 141.09 141.09 0.7K
11:29 141.10 141.10 141.10 141.10 0.9K
11:33 141.08 141.08 141.08 141.08 0.6K
11:39 141.11 141.14 141.11 141.14 0.6K
11:40 141.10 141.13 141.10 141.10 3.1K
11:41 141.15 141.15 141.15 141.15 0.6K
11:44 141.16 141.16 141.11 141.11 0.9K
11:45 141.10 141.10 141.10 141.10 0.2K
11:46 141.11 141.11 141.11 141.11 0.4K
11:47 141.07 141.07 141.07 141.07 10.1K
11:48 141.07 141.07 141.01 141.01 0.6K
11:49 141.08 141.08 141.08 141.08 0.5K
11:50 141.08 141.08 141.06 141.06 0.9K
11:51 141.09 141.09 141.09 141.09 0.4K
11:53 141.04 141.04 141.04 141.04 0.3K
11:55 141.07 141.07 141.02 141.02 1.1K
11:57 141.05 141.05 140.99 140.99 0.4K
11:59 140.94 140.94 140.94 140.94 0.6K
12:03 140.90 140.90 140.90 140.90 0.3K
12:04 140.89 140.89 140.89 140.89 0.6K
12:05 140.91 140.91 140.91 140.91 0.4K
12:07 140.92 140.92 140.92 140.92 1.7K
12:10 140.90 140.90 140.90 140.90 0.5K
12:15 140.87 140.90 140.87 140.90 1.0K
12:17 140.90 140.90 140.90 140.90 0.2K
12:18 140.90 140.92 140.90 140.91 1.6K
12:19 140.98 140.98 140.98 140.98 0.4K
12:20 140.99 140.99 140.99 140.99 0.4K
12:23 141.00 141.00 141.00 141.00 0.3K
12:24 141.01 141.01 141.01 141.01 0.1K
12:25 140.96 140.96 140.92 140.92 0.6K
12:26 140.91 140.91 140.91 140.91 0.6K
12:27 140.99 140.99 140.99 140.99 0.3K
12:31 140.88 140.88 140.87 140.87 0.7K
12:33 140.84 140.84 140.84 140.84 0.7K
12:35 140.80 140.80 140.80 140.80 0.5K
12:37 140.88 140.88 140.88 140.88 0.4K
12:40 140.69 140.69 140.69 140.69 0.7K
12:48 140.74 140.74 140.74 140.74 0.5K
12:49 140.68 140.68 140.68 140.68 0.5K
12:51 140.68 140.68 140.68 140.68 0.3K
12:53 140.65 140.65 140.65 140.65 0.4K
12:58 140.75 140.82 140.75 140.82 0.3K
12:59 140.73 140.73 140.73 140.73 0.7K
13:05 140.78 140.82 140.78 140.82 0.6K
13:09 140.81 140.81 140.81 140.81 0.6K
13:11 140.85 140.85 140.85 140.85 1.3K
13:14 140.85 140.85 140.85 140.85 0.6K
13:19 140.84 140.84 140.84 140.84 0.3K
13:25 140.76 140.79 140.76 140.79 1.4K
13:29 140.79 140.79 140.79 140.79 1.1K
13:30 140.77 140.77 140.77 140.77 1.4K
13:31 140.78 140.78 140.78 140.78 0.2K
13:33 140.84 140.84 140.84 140.84 0.1K
13:35 140.68 140.68 140.68 140.68 0.6K
13:42 140.65 140.65 140.65 140.65 0.5K
13:44 140.58 140.58 140.58 140.57 0.7K
13:45 140.50 140.54 140.47 140.47 1.2K
13:46 140.47 140.47 140.44 140.44 0.6K
13:47 140.54 140.54 140.54 140.54 0.1K
13:48 140.58 140.58 140.52 140.52 2.4K
13:53 140.54 140.54 140.54 140.54 0.1K
13:54 140.55 140.55 140.54 140.54 0.5K
13:56 140.50 140.53 140.50 140.53 1.4K
13:57 140.45 140.48 140.45 140.48 0.5K
13:58 140.47 140.47 140.47 140.47 0.3K
14:00 140.49 140.49 140.49 140.49 0.2K
14:03 140.50 140.50 140.50 140.50 0.5K
14:05 140.42 140.42 140.42 140.42 0.5K
14:06 140.48 140.48 140.48 140.48 0.4K
14:07 140.52 140.52 140.52 140.52 1.3K
14:09 140.45 140.52 140.45 140.51 0.8K
14:10 140.52 140.52 140.52 140.51 1.1K
14:15 140.51 140.54 140.51 140.54 0.5K
14:18 140.56 140.56 140.55 140.55 0.3K
14:19 140.56 140.56 140.56 140.56 0.5K
14:20 140.56 140.56 140.56 140.56 0.3K
14:22 140.56 140.56 140.54 140.54 3.9K
14:24 140.63 140.63 140.54 140.54 1.0K
14:27 140.60 140.60 140.60 140.60 2.0K
14:28 140.60 140.60 140.59 140.59 1.0K
14:30 140.56 140.59 140.56 140.59 0.8K
14:31 140.56 140.56 140.52 140.52 0.9K
14:32 140.55 140.55 140.55 140.55 0.5K
14:36 140.49 140.49 140.49 140.49 0.7K
14:40 140.43 140.43 140.43 140.43 0.6K
14:41 140.54 140.54 140.54 140.54 0.5K
14:43 140.47 140.47 140.47 140.47 0.3K
14:47 140.55 140.56 140.55 140.56 1.2K
14:49 140.54 140.54 140.54 140.54 0.3K
14:50 140.56 140.56 140.56 140.56 0.7K
14:52 140.55 140.55 140.55 140.55 0.4K
14:55 140.53 140.53 140.53 140.53 1.0K
15:02 140.43 140.43 140.43 140.43 0.4K
15:04 140.45 140.45 140.45 140.45 0.1K
15:05 140.46 140.46 140.44 140.45 1.0K
15:07 140.53 140.53 140.53 140.53 1.7K
15:08 140.41 140.41 140.41 140.41 0.4K
15:11 140.43 140.43 140.43 140.43 1.5K
15:12 140.42 140.42 140.42 140.42 0.3K
15:13 140.50 140.50 140.44 140.44 2.7K
15:14 140.44 140.44 140.43 140.43 0.9K
15:16 140.45 140.45 140.42 140.42 0.4K
15:17 140.43 140.43 140.39 140.39 1.8K
15:21 140.49 140.50 140.49 140.50 0.8K
15:23 140.46 140.46 140.46 140.46 0.6K
15:29 140.49 140.50 140.49 140.50 0.9K
15:32 140.55 140.56 140.55 140.56 1.0K
15:33 140.54 140.59 140.54 140.59 0.2K
15:34 140.54 140.54 140.53 140.53 0.8K
15:35 140.60 140.60 140.60 140.60 0.2K
15:36 140.58 140.58 140.58 140.58 0.3K
15:37 140.58 140.65 140.58 140.65 3.2K
15:38 140.61 140.61 140.61 140.61 1.0K
15:41 140.61 140.61 140.61 140.61 1.2K
15:42 140.56 140.56 140.56 140.56 0.1K
15:43 140.66 140.66 140.66 140.66 0.1K
15:44 140.64 140.70 140.64 140.70 0.9K
15:46 140.69 140.69 140.69 140.69 0.5K
15:47 140.74 140.74 140.71 140.72 2.5K
15:48 140.78 140.78 140.78 140.78 0.2K
15:49 140.78 140.79 140.78 140.79 1.8K
15:50 140.85 140.85 140.83 140.83 0.5K
15:51 140.86 140.89 140.86 140.88 2.4K
15:52 140.90 140.91 140.90 140.91 1.6K
15:53 140.92 140.92 140.92 140.92 1.0K
15:55 140.96 140.96 140.96 140.96 0.5K
15:58 140.94 140.94 140.94 140.94 0.6K
15:59 140.94 140.94 140.94 140.94 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available