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
09:30 149.40 149.40 149.30 149.35 12.9K
09:31 149.27 149.30 149.27 149.30 1.2K
09:32 149.30 149.30 149.30 149.29 0.4K
09:34 149.25 149.25 149.25 149.25 0.3K
09:36 149.27 149.27 149.19 149.19 0.7K
09:39 149.36 149.36 149.36 149.36 0.3K
09:40 149.32 149.32 149.23 149.23 2.0K
09:41 149.35 149.35 149.35 149.35 0.6K
09:43 149.29 149.29 149.29 149.29 0.3K
09:44 149.21 149.21 149.21 149.21 0.5K
09:45 149.20 149.20 149.08 149.08 1.3K
09:47 149.21 149.21 149.21 149.21 0.2K
09:48 149.27 149.29 149.27 149.29 1.3K
09:53 149.25 149.25 149.25 149.25 0.3K
09:54 149.26 149.26 149.26 149.26 0.2K
09:55 149.19 149.19 149.12 149.12 1.2K
09:57 149.15 149.15 149.15 149.15 0.2K
09:59 149.10 149.10 149.07 149.07 0.3K
10:00 149.01 149.01 149.01 149.01 0.4K
10:05 149.05 149.05 149.05 149.05 0.3K
10:06 149.08 149.08 149.08 149.08 0.6K
10:07 149.04 149.06 149.04 149.06 0.7K
10:08 149.07 149.07 149.04 149.04 0.4K
10:09 149.00 149.00 148.95 148.95 0.6K
10:10 148.96 148.96 148.96 148.96 0.2K
10:11 148.93 148.93 148.93 148.93 4.0K
10:15 148.88 148.88 148.88 148.88 0.2K
10:16 148.82 148.91 148.82 148.91 0.6K
10:19 148.88 148.94 148.88 148.94 6.1K
10:22 148.96 148.96 148.96 148.96 4.3K
10:24 148.94 148.94 148.94 148.94 0.1K
10:25 148.95 148.95 148.95 148.95 2.4K
10:27 148.92 148.92 148.92 148.92 0.4K
10:28 148.86 148.86 148.86 148.86 0.5K
10:29 148.96 148.96 148.96 148.96 1.0K
10:30 148.95 148.95 148.95 148.95 0.4K
10:32 149.01 149.01 149.01 149.01 1.1K
10:33 149.13 149.13 149.13 149.13 1.2K
10:35 149.20 149.20 149.20 149.20 0.6K
10:38 149.18 149.18 149.18 149.18 2.0K
10:39 149.15 149.15 149.15 149.15 0.1K
10:40 149.12 149.12 149.01 149.01 2.5K
10:43 148.98 148.99 148.98 148.99 0.9K
10:52 148.95 149.11 148.95 149.11 1.8K
10:56 149.00 149.00 149.00 149.00 0.6K
10:59 148.98 148.98 148.97 148.97 0.3K
11:00 149.00 149.00 149.00 149.00 0.3K
11:02 148.92 148.92 148.92 148.92 0.6K
11:03 148.85 148.85 148.85 148.85 0.6K
11:05 148.77 148.77 148.77 148.77 6.2K
11:08 148.75 148.75 148.75 148.75 0.4K
11:09 148.75 148.75 148.75 148.75 0.4K
11:10 148.75 148.75 148.75 148.75 1.7K
11:12 148.72 148.72 148.72 148.72 0.9K
11:16 148.83 148.83 148.83 148.83 0.4K
11:17 148.80 148.80 148.80 148.80 0.2K
11:19 148.76 148.78 148.76 148.78 0.6K
11:21 148.82 148.82 148.82 148.82 0.1K
11:22 148.76 148.76 148.76 148.76 0.2K
11:23 148.71 148.73 148.70 148.73 4.2K
11:25 148.92 148.92 148.92 148.92 1.1K
11:29 148.73 148.76 148.73 148.76 0.7K
11:30 148.70 148.72 148.68 148.68 0.8K
11:31 148.67 148.67 148.67 148.67 0.8K
11:33 148.65 148.65 148.65 148.65 0.3K
11:34 148.65 148.65 148.60 148.60 1.3K
11:37 148.71 148.71 148.71 148.71 0.7K
11:38 148.68 148.68 148.64 148.64 4.0K
11:40 148.67 148.67 148.67 148.67 0.5K
11:43 148.75 148.75 148.75 148.75 1.0K
11:47 148.66 148.66 148.66 148.66 0.3K
11:48 148.71 148.71 148.71 148.71 0.7K
11:51 148.69 148.69 148.69 148.69 1.4K
11:53 148.77 148.77 148.77 148.76 0.5K
11:56 148.83 148.83 148.83 148.83 0.2K
11:59 148.81 148.81 148.81 148.81 0.2K
12:00 148.81 148.81 148.79 148.79 2.4K
12:01 148.85 148.87 148.85 148.87 0.7K
12:02 148.89 148.89 148.89 148.89 0.7K
12:04 148.93 148.93 148.93 148.93 1.1K
12:06 148.89 148.89 148.89 148.89 0.2K
12:07 148.91 148.95 148.91 148.95 2.3K
12:08 148.95 148.95 148.95 148.95 0.3K
12:11 148.96 148.96 148.96 148.96 0.1K
12:12 148.91 148.92 148.88 148.88 1.7K
12:13 148.84 148.84 148.84 148.84 0.3K
12:15 148.87 148.87 148.87 148.87 0.6K
12:19 148.87 148.87 148.87 148.87 0.6K
12:20 148.90 148.90 148.90 148.90 1.5K
12:22 148.88 148.90 148.88 148.90 12.2K
12:27 148.98 148.99 148.98 148.99 1.1K
12:29 148.88 148.88 148.88 148.88 11.4K
12:30 148.94 149.00 148.94 149.00 0.6K
12:31 149.01 149.02 149.01 149.02 0.5K
12:32 148.98 148.98 148.98 148.98 0.4K
12:33 148.95 148.95 148.95 148.95 0.3K
12:39 148.97 148.97 148.97 148.97 0.5K
12:40 148.99 149.02 148.99 149.02 1.5K
12:42 148.97 148.97 148.97 148.97 0.1K
12:44 149.03 149.03 149.03 149.03 0.2K
12:45 149.07 149.07 149.07 149.07 0.6K
12:49 149.04 149.04 149.04 149.04 0.1K
12:51 149.02 149.03 149.01 149.03 0.5K
12:52 149.03 149.03 149.03 149.03 0.2K
12:53 149.03 149.03 149.03 149.03 1.3K
12:57 149.06 149.06 149.05 149.04 0.6K
12:59 149.07 149.07 149.05 149.07 1.2K
13:01 149.15 149.15 149.10 149.10 5.2K
13:05 149.11 149.11 149.11 149.11 0.2K
13:07 149.11 149.11 149.11 149.11 0.4K
13:08 149.09 149.09 149.09 149.09 0.6K
13:10 149.02 149.02 149.02 149.02 0.6K
13:12 149.06 149.06 149.06 149.06 0.2K
13:15 149.07 149.07 149.04 149.04 2.5K
13:16 149.07 149.07 149.07 149.07 0.6K
13:20 149.07 149.07 149.05 149.05 3.3K
13:26 149.02 149.02 149.02 149.02 1.1K
13:30 149.09 149.09 149.05 149.07 2.6K
13:31 149.09 149.09 149.06 149.06 1.6K
13:33 149.09 149.09 149.09 149.09 0.4K
13:36 149.09 149.09 149.09 149.09 0.2K
13:37 149.09 149.09 149.09 149.09 0.4K
13:38 149.12 149.12 149.12 149.12 0.6K
13:39 149.10 149.10 149.10 149.10 0.4K
13:40 149.08 149.08 149.08 149.08 0.4K
13:41 149.09 149.09 149.09 149.09 0.2K
13:43 149.04 149.04 149.04 149.04 0.3K
13:45 149.08 149.08 149.07 149.07 0.3K
13:48 149.08 149.08 149.08 149.07 1.2K
13:52 149.13 149.13 149.13 149.13 0.3K
13:53 149.13 149.13 149.13 149.13 1.1K
13:54 149.13 149.13 149.13 149.13 0.1K
13:55 149.13 149.13 149.02 149.02 19.4K
13:56 149.12 149.12 149.12 149.12 0.1K
13:57 149.10 149.10 149.10 149.10 0.7K
14:04 149.15 149.15 149.15 149.15 0.7K
14:05 149.14 149.14 149.14 149.14 0.3K
14:07 149.16 149.16 149.16 149.16 0.3K
14:10 149.20 149.20 149.20 149.20 0.1K
14:12 149.15 149.15 149.15 149.15 0.4K
14:13 149.15 149.15 149.15 149.15 0.1K
14:15 149.11 149.11 149.11 149.11 0.3K
14:16 149.13 149.14 149.13 149.14 0.6K
14:19 149.13 149.13 149.10 149.13 1.0K
14:20 149.13 149.13 149.13 149.13 0.1K
14:22 149.08 149.08 149.06 149.06 0.9K
14:23 149.06 149.08 149.06 149.08 0.9K
14:26 149.12 149.12 149.12 149.12 0.5K
14:28 149.02 149.02 149.02 149.02 0.2K
14:29 149.09 149.09 149.09 149.09 1.3K
14:31 149.09 149.09 149.09 149.09 0.2K
14:32 149.13 149.14 149.08 149.07 1.2K
14:35 149.05 149.20 149.05 149.20 0.5K
14:36 149.12 149.12 149.12 149.12 0.2K
14:38 149.13 149.13 149.13 149.13 2.8K
14:39 149.18 149.18 149.18 149.18 0.4K
14:44 149.16 149.16 149.16 149.16 0.5K
14:48 149.12 149.13 149.12 149.13 1.7K
14:49 149.08 149.11 149.08 149.11 1.0K
14:51 149.15 149.21 149.15 149.21 0.5K
14:52 149.13 149.15 149.13 149.15 0.4K
14:55 149.14 149.14 149.14 149.14 0.1K
14:56 149.21 149.21 149.21 149.21 0.5K
14:58 149.21 149.23 149.21 149.23 0.7K
14:59 149.20 149.20 149.20 149.20 0.6K
15:02 149.30 149.30 149.30 149.29 0.3K
15:03 149.28 149.28 149.28 149.28 0.1K
15:05 149.26 149.29 149.26 149.29 0.4K
15:06 149.28 149.28 149.28 149.28 1.0K
15:10 149.34 149.34 149.29 149.29 2.7K
15:12 149.29 149.29 149.29 149.29 0.1K
15:13 149.32 149.32 149.32 149.32 0.8K
15:15 149.35 149.35 149.33 149.33 1.0K
15:16 149.33 149.33 149.33 149.33 0.1K
15:17 149.37 149.37 149.33 149.32 2.3K
15:18 149.26 149.26 149.26 149.26 1.0K
15:19 149.28 149.32 149.28 149.32 0.9K
15:20 149.30 149.30 149.30 149.30 1.0K
15:21 149.29 149.29 149.29 149.29 1.0K
15:23 149.30 149.30 149.30 149.30 0.7K
15:25 149.33 149.33 149.33 149.33 0.6K
15:26 149.38 149.38 149.38 149.38 0.4K
15:28 149.40 149.40 149.40 149.40 0.4K
15:29 149.39 149.39 149.39 149.39 0.6K
15:30 149.35 149.35 149.35 149.35 0.1K
15:31 149.38 149.38 149.35 149.35 0.3K
15:34 149.40 149.40 149.35 149.35 2.0K
15:38 149.34 149.34 149.34 149.34 1.3K
15:40 149.34 149.34 149.34 149.34 0.2K
15:41 149.31 149.31 149.31 149.31 0.3K
15:42 149.35 149.35 149.35 149.35 0.5K
15:44 149.35 149.35 149.31 149.35 2.1K
15:45 149.41 149.41 149.41 149.41 0.3K
15:46 149.43 149.43 149.43 149.43 1.0K
15:49 149.46 149.46 149.46 149.46 0.3K
15:50 149.49 149.56 149.48 149.56 1.9K
15:51 149.55 149.55 149.55 149.55 0.4K
15:52 149.54 149.56 149.49 149.51 2.5K
15:53 149.49 149.49 149.49 149.49 1.1K
15:55 149.54 149.54 149.49 149.53 4.3K
15:56 149.49 149.53 149.49 149.53 1.9K
15:58 149.51 149.51 149.47 149.47 0.5K
15:59 149.48 149.48 149.36 149.36 7.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available