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
09:30 143.98 144.06 143.98 144.02 5.8K
09:31 144.16 144.21 144.16 144.21 0.6K
09:32 144.12 144.25 144.12 144.12 0.9K
09:34 144.00 144.00 144.00 144.00 0.5K
09:35 143.93 144.02 143.93 144.02 0.8K
09:37 144.10 144.10 144.10 144.10 0.7K
09:38 144.07 144.07 144.07 144.07 0.3K
09:39 144.03 144.03 144.03 144.03 0.4K
09:40 144.04 144.09 144.04 144.09 1.7K
09:41 144.07 144.10 144.02 144.02 1.7K
09:42 144.14 144.14 144.14 144.14 1.8K
09:48 143.50 143.50 143.50 143.50 0.9K
09:49 143.59 143.63 143.59 143.63 0.5K
09:50 143.59 143.59 143.59 143.59 0.8K
09:52 143.39 143.39 143.30 143.30 1.0K
09:53 143.23 143.28 143.23 143.28 0.3K
09:54 143.28 143.29 143.28 143.29 1.4K
09:57 143.26 143.26 143.18 143.18 1.1K
10:00 143.05 143.05 143.05 143.05 0.2K
10:01 142.96 142.96 142.96 142.96 0.2K
10:02 142.93 142.93 142.93 142.93 0.4K
10:05 143.06 143.06 143.05 143.05 1.1K
10:06 142.94 142.97 142.94 142.97 0.5K
10:07 142.99 142.99 142.99 142.99 0.1K
10:08 142.96 142.96 142.96 142.96 0.3K
10:09 143.01 143.04 142.96 142.96 0.6K
10:10 143.11 143.11 143.11 143.11 0.3K
10:13 143.17 143.17 143.17 143.17 0.2K
10:15 143.00 143.00 143.00 143.00 1.3K
10:16 142.93 142.93 142.93 142.93 0.3K
10:17 142.95 142.99 142.95 142.99 0.5K
10:18 143.08 143.08 142.84 142.84 2.6K
10:19 142.90 142.90 142.90 142.90 0.9K
10:20 142.98 142.98 142.98 142.98 0.2K
10:21 143.00 143.00 142.82 142.82 1.8K
10:22 142.87 142.87 142.77 142.77 0.5K
10:23 142.63 142.63 142.60 142.60 1.1K
10:24 142.54 142.54 142.54 142.54 0.3K
10:25 142.46 142.46 142.46 142.46 0.2K
10:26 142.48 142.48 142.48 142.48 0.3K
10:29 142.43 142.44 142.43 142.44 1.8K
10:30 142.45 142.45 142.45 142.45 0.2K
10:31 142.49 142.49 142.49 142.49 0.4K
10:32 142.47 142.47 142.47 142.47 0.2K
10:33 142.37 142.37 142.37 142.37 0.2K
10:34 142.40 142.40 142.40 142.40 0.4K
10:35 142.39 142.39 142.29 142.29 1.2K
10:37 142.34 142.34 142.34 142.34 0.1K
10:38 142.36 142.36 142.36 142.36 0.1K
10:39 142.30 142.30 142.30 142.30 0.6K
10:40 142.31 142.40 142.31 142.40 0.3K
10:41 142.34 142.34 142.23 142.23 1.1K
10:45 142.24 142.24 142.22 142.22 1.3K
10:49 142.10 142.10 142.10 142.10 0.1K
10:50 142.06 142.06 142.06 142.06 0.3K
10:51 142.19 142.19 142.16 142.16 0.6K
10:54 142.43 142.43 142.43 142.43 1.3K
10:55 142.51 142.51 142.51 142.51 0.3K
10:56 142.44 142.47 142.32 142.32 0.7K
10:57 142.33 142.33 142.33 142.33 0.6K
10:59 142.20 142.20 142.20 142.20 0.5K
11:00 142.11 142.14 142.11 142.14 1.3K
11:05 142.00 142.00 142.00 142.00 0.3K
11:06 142.09 142.09 142.09 142.09 1.1K
11:07 142.08 142.08 142.08 142.08 0.5K
11:08 141.95 141.95 141.95 141.95 0.1K
11:09 141.99 141.99 141.99 141.99 0.2K
11:10 141.94 141.94 141.93 141.93 0.9K
11:12 141.95 142.01 141.95 142.01 0.9K
11:16 142.32 142.32 142.32 142.32 0.2K
11:17 142.26 142.26 142.26 142.26 0.5K
11:23 142.27 142.27 142.27 142.26 0.4K
11:28 142.30 142.30 142.30 142.30 0.9K
11:29 142.40 142.40 142.40 142.40 0.8K
11:31 142.53 142.53 142.53 142.53 1.1K
11:32 142.38 142.38 142.38 142.38 0.2K
11:33 142.38 142.50 142.38 142.50 0.5K
11:34 142.41 142.41 142.41 142.41 0.8K
11:35 142.50 142.50 142.50 142.50 0.1K
11:37 142.63 142.63 142.61 142.61 1.4K
11:38 142.63 142.63 142.63 142.63 0.2K
11:39 142.63 142.70 142.62 142.68 6.4K
11:41 142.67 142.67 142.60 142.60 1.1K
11:44 142.80 142.80 142.80 142.80 0.3K
11:45 142.65 142.65 142.64 142.64 0.7K
11:46 142.61 142.62 142.60 142.60 1.6K
11:47 142.57 142.57 142.56 142.56 0.7K
11:53 142.53 142.53 142.53 142.53 0.6K
11:54 142.50 142.50 142.50 142.50 0.5K
11:55 142.55 142.55 142.55 142.55 0.3K
11:58 142.54 142.54 142.50 142.50 0.6K
12:00 142.58 142.58 142.58 142.58 0.6K
12:02 142.62 142.62 142.62 142.62 0.3K
12:03 142.57 142.57 142.57 142.57 0.7K
12:07 142.65 142.65 142.65 142.65 0.4K
12:08 142.63 142.68 142.63 142.68 0.5K
12:10 142.70 142.70 142.70 142.70 0.3K
12:16 142.83 142.83 142.83 142.82 1.4K
12:19 142.76 142.76 142.75 142.75 0.6K
12:21 142.67 142.67 142.60 142.60 1.1K
12:22 142.60 142.60 142.60 142.60 0.3K
12:25 142.77 142.77 142.77 142.77 0.3K
12:29 142.64 142.64 142.63 142.63 0.4K
12:30 142.66 142.66 142.66 142.66 0.4K
12:31 142.69 142.69 142.69 142.69 0.4K
12:33 142.65 142.67 142.65 142.67 1.5K
12:37 142.53 142.53 142.53 142.53 1.6K
12:38 142.58 142.58 142.55 142.55 1.9K
12:39 142.65 142.65 142.65 142.65 0.1K
12:41 142.66 142.66 142.66 142.66 0.1K
12:44 142.74 142.74 142.74 142.74 0.6K
12:47 142.71 142.71 142.62 142.62 0.7K
12:48 142.67 142.71 142.65 142.71 1.2K
12:51 142.61 142.61 142.61 142.61 0.2K
12:52 142.69 142.69 142.69 142.69 0.4K
12:55 142.60 142.60 142.60 142.60 0.2K
12:56 142.63 142.63 142.63 142.63 0.4K
12:59 142.82 142.82 142.82 142.82 0.3K
13:00 142.77 142.77 142.77 142.77 0.2K
13:02 142.67 142.67 142.67 142.67 0.5K
13:03 142.70 142.70 142.70 142.70 0.5K
13:05 142.54 142.54 142.50 142.50 2.3K
13:06 142.57 142.60 142.57 142.60 0.2K
13:07 142.62 142.62 142.62 142.62 0.3K
13:08 142.66 142.66 142.66 142.66 0.4K
13:09 142.67 142.67 142.67 142.67 0.5K
13:11 142.71 142.71 142.71 142.71 0.9K
13:13 142.71 142.71 142.71 142.71 1.2K
13:18 142.81 142.84 142.81 142.84 0.7K
13:20 142.81 142.81 142.81 142.81 0.1K
13:21 142.75 142.75 142.75 142.75 0.7K
13:22 142.78 142.78 142.78 142.78 0.3K
13:24 142.83 142.85 142.83 142.85 1.0K
13:28 142.73 142.73 142.73 142.73 0.2K
13:30 142.72 142.72 142.71 142.71 2.8K
13:33 142.76 142.76 142.76 142.76 0.3K
13:36 142.77 142.77 142.74 142.74 0.8K
13:37 142.71 142.71 142.67 142.67 0.6K
13:38 142.65 142.65 142.65 142.65 0.4K
13:39 142.69 142.69 142.69 142.69 1.1K
13:40 142.70 142.70 142.70 142.70 0.6K
13:41 142.64 142.64 142.64 142.64 0.3K
13:42 142.60 142.60 142.60 142.60 0.7K
13:43 142.53 142.53 142.52 142.52 0.5K
13:45 142.73 142.73 142.66 142.66 1.0K
13:47 142.60 142.60 142.60 142.60 0.5K
13:52 142.60 142.61 142.56 142.56 1.1K
13:53 142.66 142.66 142.66 142.66 1.1K
13:55 142.62 142.62 142.62 142.62 0.3K
13:56 142.60 142.60 142.60 142.60 1.0K
13:57 142.60 142.60 142.55 142.55 2.3K
14:00 142.62 142.68 142.62 142.68 0.6K
14:03 142.61 142.61 142.61 142.61 0.3K
14:05 142.70 142.70 142.70 142.70 1.7K
14:07 142.75 142.75 142.75 142.75 0.7K
14:08 142.70 142.70 142.70 142.70 1.0K
14:12 142.79 142.79 142.79 142.79 0.7K
14:15 142.83 142.90 142.83 142.84 0.8K
14:18 142.91 142.91 142.91 142.91 0.6K
14:21 143.00 143.04 143.00 143.04 0.5K
14:22 142.96 142.98 142.96 142.97 0.9K
14:23 143.00 143.00 143.00 143.00 0.3K
14:24 142.93 142.93 142.93 142.93 0.5K
14:25 142.95 142.95 142.95 142.95 0.2K
14:26 142.90 142.90 142.90 142.90 0.9K
14:28 142.92 142.96 142.92 142.96 1.2K
14:34 143.01 143.01 143.01 143.01 1.5K
14:35 143.08 143.08 143.08 143.08 0.5K
14:38 143.12 143.12 143.12 143.12 0.5K
14:39 143.07 143.07 143.07 143.07 0.8K
14:46 143.07 143.07 143.07 143.07 0.2K
14:47 143.09 143.09 143.09 143.09 0.9K
14:49 143.11 143.11 143.09 143.09 0.5K
14:50 143.07 143.07 143.07 143.07 0.9K
14:59 143.09 143.09 143.09 143.09 1.5K
15:01 143.11 143.11 143.06 143.06 2.0K
15:06 143.21 143.21 143.21 143.21 0.3K
15:07 143.28 143.28 143.28 143.28 0.4K
15:08 143.23 143.23 143.23 143.23 0.6K
15:10 143.21 143.21 143.21 143.21 1.1K
15:13 143.23 143.23 143.23 143.23 0.4K
15:15 143.22 143.22 143.22 143.22 0.2K
15:16 143.23 143.32 143.23 143.32 3.5K
15:17 143.36 143.36 143.36 143.36 1.6K
15:26 143.36 143.36 143.35 143.35 0.8K
15:27 143.31 143.35 143.31 143.35 0.9K
15:28 143.35 143.35 143.35 143.35 0.1K
15:29 143.30 143.30 143.30 143.30 0.4K
15:31 143.27 143.27 143.19 143.19 1.4K
15:32 143.21 143.21 143.21 143.21 1.9K
15:33 143.19 143.20 143.19 143.20 1.6K
15:36 143.31 143.31 143.31 143.31 0.4K
15:39 143.25 143.25 143.25 143.25 0.7K
15:40 143.21 143.25 143.21 143.25 0.6K
15:41 143.28 143.28 143.28 143.28 0.2K
15:42 143.26 143.26 143.26 143.26 0.7K
15:43 143.25 143.25 143.25 143.25 0.8K
15:45 143.20 143.20 143.20 143.20 0.5K
15:46 143.19 143.19 143.19 143.19 0.4K
15:47 143.19 143.19 143.13 143.13 4.1K
15:52 143.11 143.11 143.11 143.11 0.6K
15:53 143.15 143.15 143.15 143.15 1.0K
15:56 143.31 143.31 143.27 143.27 0.7K
15:57 143.28 143.28 143.21 143.21 0.9K
15:59 143.29 143.29 143.26 143.26 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available