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
09:30 148.83 148.83 148.72 148.72 5.9K
09:31 148.61 148.61 148.61 148.61 0.5K
09:32 148.64 148.64 148.64 148.64 0.2K
09:33 148.85 148.85 148.85 148.85 0.6K
09:34 149.00 149.00 149.00 149.00 0.3K
09:35 148.93 148.93 148.93 148.93 0.2K
09:36 148.92 148.92 148.81 148.81 0.7K
09:38 148.70 148.70 148.70 148.70 1.7K
09:40 148.60 148.62 148.60 148.62 1.6K
09:41 148.62 148.62 148.62 148.62 0.2K
09:44 148.67 148.70 148.63 148.70 1.1K
09:45 148.50 148.50 148.42 148.42 2.1K
09:46 148.52 148.52 148.52 148.52 0.2K
09:47 148.68 148.68 148.68 148.68 0.3K
09:48 148.65 148.65 148.65 148.65 0.4K
09:49 148.72 148.72 148.67 148.67 0.7K
09:50 148.72 148.72 148.72 148.72 0.3K
09:52 148.72 148.73 148.72 148.73 1.0K
09:53 148.75 148.75 148.75 148.75 0.9K
09:56 148.65 148.69 148.65 148.69 1.7K
09:58 148.76 148.76 148.76 148.76 0.5K
10:01 148.96 148.96 148.96 148.96 0.7K
10:05 148.69 148.69 148.64 148.64 0.9K
10:07 148.47 148.47 148.47 148.47 0.5K
10:08 148.50 148.50 148.50 148.50 1.2K
10:16 148.59 148.59 148.59 148.59 0.2K
10:18 148.39 148.39 148.39 148.39 0.2K
10:22 148.34 148.34 148.34 148.34 0.4K
10:23 148.45 148.45 148.45 148.44 0.8K
10:24 148.36 148.36 148.36 148.36 0.3K
10:26 148.29 148.29 148.29 148.29 0.4K
10:27 148.15 148.15 148.15 148.15 0.3K
10:28 148.15 148.20 148.15 148.19 0.5K
10:29 148.12 148.12 148.12 148.12 0.5K
10:30 148.21 148.21 148.21 148.21 0.4K
10:31 148.09 148.09 148.09 148.09 0.1K
10:32 148.09 148.09 148.09 148.09 0.6K
10:36 148.00 148.05 148.00 148.05 0.4K
10:38 148.14 148.14 148.14 148.14 0.2K
10:41 148.28 148.28 148.28 148.28 0.4K
10:45 148.31 148.31 148.27 148.27 0.5K
10:46 148.13 148.13 148.08 148.08 0.6K
10:47 148.15 148.15 148.15 148.15 0.6K
10:52 148.24 148.24 148.24 148.24 0.4K
10:55 148.22 148.22 148.22 148.22 0.5K
10:57 148.16 148.22 148.16 148.22 0.3K
10:58 148.16 148.16 148.16 148.16 0.4K
11:02 148.08 148.08 148.08 148.07 0.3K
11:03 148.16 148.16 148.16 148.16 0.3K
11:04 148.22 148.22 148.22 148.22 0.3K
11:05 148.17 148.17 148.17 148.17 0.2K
11:06 148.31 148.31 148.31 148.30 0.3K
11:07 148.33 148.33 148.33 148.33 0.1K
11:08 148.25 148.30 148.25 148.30 0.3K
11:09 148.26 148.33 148.26 148.28 0.9K
11:10 148.31 148.31 148.21 148.21 0.4K
11:11 148.24 148.24 148.24 148.24 0.2K
11:12 148.17 148.17 148.17 148.17 0.2K
11:14 148.23 148.23 148.14 148.14 1.0K
11:15 148.09 148.09 148.09 148.09 0.1K
11:16 148.28 148.28 148.28 148.28 0.5K
11:17 148.28 148.28 148.27 148.27 0.3K
11:19 148.33 148.33 148.18 148.18 0.6K
11:21 148.42 148.42 148.32 148.32 1.1K
11:23 148.39 148.39 148.39 148.39 0.6K
11:24 148.34 148.34 148.34 148.34 0.8K
11:25 148.47 148.47 148.47 148.47 0.9K
11:27 148.48 148.48 148.48 148.48 0.6K
11:28 148.55 148.55 148.55 148.55 0.7K
11:29 148.56 148.56 148.56 148.56 0.4K
11:31 148.58 148.61 148.58 148.60 1.8K
11:32 148.61 148.61 148.61 148.61 0.9K
11:33 148.60 148.60 148.59 148.59 0.7K
11:35 148.63 148.63 148.63 148.63 0.6K
11:36 148.63 148.63 148.63 148.63 1.2K
11:37 148.58 148.58 148.58 148.58 0.2K
11:38 148.57 148.57 148.54 148.57 0.8K
11:39 148.50 148.50 148.50 148.50 0.1K
11:40 148.64 148.64 148.64 148.64 0.5K
11:41 148.57 148.57 148.57 148.57 0.2K
11:42 148.52 148.54 148.52 148.54 3.1K
11:43 148.53 148.53 148.53 148.53 0.7K
11:44 148.64 148.64 148.59 148.59 1.1K
11:45 148.55 148.55 148.52 148.54 0.8K
11:46 148.54 148.55 148.54 148.54 0.7K
11:49 148.58 148.58 148.58 148.58 0.7K
11:50 148.56 148.56 148.50 148.50 0.6K
11:51 148.51 148.52 148.51 148.52 0.3K
11:52 148.52 148.54 148.52 148.54 1.3K
11:53 148.49 148.49 148.47 148.47 2.2K
11:55 148.52 148.53 148.52 148.53 0.6K
11:56 148.53 148.53 148.53 148.53 1.2K
11:57 148.51 148.51 148.44 148.44 0.8K
11:58 148.54 148.54 148.45 148.50 3.3K
11:59 148.40 148.40 148.40 148.40 0.1K
12:00 148.40 148.42 148.40 148.42 0.8K
12:01 148.25 148.25 148.25 148.25 0.3K
12:02 148.46 148.46 148.45 148.45 1.2K
12:03 148.43 148.44 148.41 148.42 1.3K
12:06 148.49 148.50 148.49 148.50 0.7K
12:07 148.56 148.56 148.50 148.50 0.4K
12:08 148.45 148.45 148.45 148.45 0.3K
12:09 148.50 148.50 148.50 148.50 0.6K
12:10 148.43 148.43 148.43 148.43 0.1K
12:11 148.43 148.43 148.43 148.43 0.3K
12:12 148.45 148.45 148.44 148.44 1.5K
12:13 148.42 148.42 148.42 148.42 0.2K
12:15 148.53 148.55 148.52 148.52 2.5K
12:16 148.54 148.54 148.50 148.50 0.5K
12:17 148.49 148.49 148.49 148.49 0.5K
12:18 148.55 148.55 148.54 148.54 0.6K
12:19 148.51 148.51 148.51 148.51 0.6K
12:20 148.65 148.65 148.65 148.65 0.3K
12:21 148.64 148.64 148.62 148.62 0.4K
12:22 148.66 148.72 148.66 148.69 0.8K
12:23 148.70 148.70 148.70 148.70 0.6K
12:24 148.78 148.78 148.78 148.78 0.7K
12:25 148.81 148.81 148.81 148.81 0.4K
12:26 148.75 148.75 148.75 148.75 0.1K
12:27 148.80 148.80 148.80 148.80 1.0K
12:28 148.73 148.73 148.73 148.73 0.2K
12:29 148.75 148.75 148.74 148.74 0.4K
12:31 148.82 148.82 148.82 148.82 0.5K
12:32 148.77 148.77 148.77 148.77 0.3K
12:33 148.74 148.75 148.66 148.66 1.5K
12:35 148.66 148.66 148.66 148.66 0.8K
12:37 148.71 148.79 148.71 148.76 0.6K
12:38 148.77 148.77 148.77 148.77 0.4K
12:39 148.72 148.72 148.69 148.69 1.5K
12:40 148.72 148.73 148.72 148.73 1.0K
12:41 148.72 148.72 148.72 148.72 0.2K
12:42 148.70 148.70 148.70 148.70 0.9K
12:43 148.74 148.74 148.74 148.74 0.1K
12:44 148.80 148.80 148.80 148.80 0.6K
12:47 148.82 148.83 148.69 148.76 1.9K
12:48 148.76 148.76 148.76 148.76 0.4K
12:49 148.77 148.77 148.77 148.76 0.1K
12:51 148.83 148.83 148.70 148.76 1.1K
12:54 148.87 148.87 148.70 148.70 0.7K
12:55 148.79 148.79 148.79 148.79 0.4K
12:58 148.87 148.87 148.87 148.87 0.5K
12:59 148.87 148.87 148.87 148.87 1.3K
13:00 148.87 148.87 148.87 148.87 0.1K
13:01 148.87 148.87 148.86 148.86 0.2K
13:03 148.86 148.88 148.86 148.85 0.8K
13:05 148.84 148.84 148.84 148.84 0.5K
13:06 148.84 148.84 148.80 148.80 1.4K
13:09 148.85 148.85 148.85 148.85 0.7K
13:10 148.80 148.80 148.80 148.80 0.4K
13:12 148.91 148.91 148.86 148.86 1.6K
13:15 148.94 148.94 148.83 148.83 1.2K
13:17 148.85 148.85 148.85 148.85 0.3K
13:18 148.88 148.88 148.88 148.88 0.7K
13:19 148.87 148.87 148.87 148.87 0.3K
13:20 148.85 148.87 148.82 148.85 1.7K
13:22 148.84 148.84 148.84 148.84 0.4K
13:23 148.94 148.94 148.94 148.94 0.6K
13:24 148.86 148.86 148.86 148.86 0.3K
13:26 148.94 148.94 148.94 148.94 0.8K
13:29 148.93 148.93 148.93 148.93 0.6K
13:30 148.93 148.93 148.93 148.93 1.8K
13:31 148.89 148.89 148.89 148.89 0.5K
13:32 148.91 148.94 148.91 148.94 0.6K
13:34 148.96 148.96 148.96 148.96 0.5K
13:37 149.00 149.05 149.00 149.05 1.2K
13:38 148.96 148.98 148.96 148.98 0.3K
13:39 148.98 148.98 148.98 148.98 0.4K
13:40 148.98 148.98 148.98 148.98 0.3K
13:41 148.97 148.97 148.92 148.92 0.9K
13:45 149.03 149.03 148.95 148.95 1.3K
13:46 148.92 148.92 148.92 148.92 0.5K
13:48 148.97 148.97 148.97 148.97 0.7K
13:49 148.94 148.94 148.94 148.94 0.6K
13:52 148.95 148.96 148.95 148.96 0.8K
13:55 148.91 148.91 148.91 148.91 0.9K
13:56 148.83 148.83 148.83 148.83 0.2K
13:59 148.96 148.96 148.96 148.96 0.9K
14:00 148.92 148.99 148.92 148.96 0.9K
14:01 149.00 149.00 149.00 149.00 0.2K
14:02 148.96 148.96 148.96 148.96 0.1K
14:03 148.98 148.98 148.98 148.98 0.6K
14:04 148.98 148.98 148.98 148.98 0.3K
14:05 148.97 148.97 148.95 148.95 0.8K
14:06 148.88 148.88 148.88 148.88 0.1K
14:07 148.88 148.90 148.87 148.90 2.5K
14:09 148.92 148.92 148.86 148.86 0.7K
14:12 148.93 148.93 148.93 148.93 0.9K
14:15 149.01 149.01 149.01 149.01 0.6K
14:16 148.99 148.99 148.99 148.99 0.3K
14:17 148.99 148.99 148.97 148.97 0.7K
14:18 148.99 148.99 148.99 148.99 0.2K
14:19 148.98 148.98 148.98 148.98 0.4K
14:20 148.98 148.98 148.92 148.92 0.7K
14:22 148.99 148.99 148.99 148.99 0.3K
14:24 148.92 148.99 148.92 148.98 4.0K
14:25 149.03 149.03 149.03 149.03 0.4K
14:26 149.03 149.03 149.03 149.03 0.5K
14:27 149.03 149.03 148.97 148.97 1.0K
14:28 148.93 149.00 148.93 149.00 1.7K
14:29 148.95 148.95 148.95 148.95 0.4K
14:30 149.03 149.03 149.03 149.03 0.4K
14:31 149.03 149.03 149.03 149.03 0.1K
14:32 149.07 149.07 149.07 149.07 0.3K
14:33 149.01 149.01 149.01 149.01 0.1K
14:34 149.09 149.09 149.02 149.02 2.6K
14:35 149.01 149.06 149.01 149.03 4.5K
14:36 149.07 149.09 149.07 149.09 1.7K
14:37 149.05 149.08 149.05 149.07 1.1K
14:38 149.09 149.09 149.09 149.09 0.1K
14:39 149.09 149.09 149.09 149.09 1.0K
14:40 149.09 149.09 149.09 149.09 1.6K
14:41 149.05 149.06 149.05 149.05 1.2K
14:42 149.02 149.03 149.02 149.03 0.5K
14:43 149.07 149.07 149.07 149.08 2.1K
14:44 149.08 149.08 149.08 149.07 0.2K
14:45 149.07 149.07 149.03 149.03 2.1K
14:46 149.02 149.02 149.01 149.01 1.3K
14:47 149.04 149.08 149.04 149.08 1.9K
14:48 149.07 149.08 149.07 149.08 0.4K
14:49 149.08 149.08 149.08 149.08 0.4K
14:50 149.08 149.08 149.03 149.03 0.7K
14:51 149.09 149.09 149.09 149.09 0.3K
14:52 149.07 149.07 149.06 149.06 0.7K
14:53 149.08 149.08 149.05 149.04 83.2K
14:54 149.02 149.02 149.02 149.01 0.2K
14:55 149.04 149.09 149.04 149.09 0.6K
14:56 149.04 149.05 149.04 149.05 0.9K
14:57 149.08 149.08 149.08 149.08 0.4K
14:58 149.09 149.10 149.09 149.10 1.7K
14:59 149.11 149.11 149.11 149.10 0.3K
15:00 149.10 149.10 149.08 149.09 1.1K
15:01 149.09 149.09 149.07 149.07 1.1K
15:02 149.10 149.10 149.10 149.10 0.9K
15:03 149.08 149.09 149.08 149.09 0.5K
15:04 149.08 149.08 149.08 149.08 0.3K
15:05 149.11 149.11 149.08 149.08 0.4K
15:06 149.09 149.09 149.05 149.05 0.8K
15:07 149.04 149.12 149.03 149.03 50.5K
15:08 149.03 149.03 149.03 149.03 0.2K
15:09 149.03 149.03 149.02 149.03 1.1K
15:10 149.02 149.02 149.00 149.00 0.2K
15:11 149.00 149.06 149.00 149.06 0.4K
15:12 149.02 149.02 149.02 149.02 0.2K
15:13 149.02 149.03 149.02 149.03 1.1K
15:14 149.08 149.08 149.04 149.04 0.3K
15:15 149.04 149.04 149.03 149.03 0.7K
15:16 149.03 149.05 149.03 149.04 1.7K
15:17 149.08 149.09 149.07 149.09 1.3K
15:18 149.10 149.10 149.10 149.10 0.4K
15:19 149.09 149.10 149.09 149.10 0.2K
15:20 149.10 149.10 149.09 149.09 0.6K
15:21 149.10 149.10 149.10 149.10 0.2K
15:22 149.10 149.10 149.09 149.09 0.7K
15:23 149.10 149.11 149.10 149.11 2.0K
15:24 149.11 149.11 149.09 149.09 1.0K
15:25 149.09 149.11 149.09 149.11 0.7K
15:26 149.10 149.10 149.09 149.09 0.4K
15:27 149.09 149.10 149.09 149.10 0.8K
15:28 149.10 149.10 149.10 149.10 0.7K
15:29 149.08 149.09 149.08 149.08 0.8K
15:30 148.99 149.01 148.99 149.01 0.3K
15:31 148.99 148.99 148.99 148.99 1.3K
15:32 149.03 149.03 149.03 149.03 0.5K
15:35 149.06 149.06 149.06 149.06 0.3K
15:36 149.03 149.03 149.03 149.03 0.3K
15:38 149.03 149.05 149.03 149.04 1.3K
15:40 149.05 149.05 149.05 149.05 1.7K
15:41 149.05 149.06 149.02 149.06 2.1K
15:42 149.05 149.05 149.05 149.05 1.5K
15:43 149.06 149.06 149.06 149.06 0.7K
15:44 149.03 149.03 149.03 149.03 0.6K
15:46 149.05 149.05 149.05 149.05 0.4K
15:47 149.02 149.02 149.00 149.00 0.3K
15:48 149.02 149.03 149.02 149.03 1.6K
15:49 149.04 149.04 149.03 149.04 4.6K
15:51 148.99 148.99 148.99 148.99 0.8K
15:52 149.04 149.04 149.02 149.02 1.7K
15:58 149.15 149.15 149.15 149.15 0.4K
15:59 149.16 149.16 149.07 149.14 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available