First Trust Nasdaq Clean Edge Smart Grid Infrastructure UCITS ETF A USD Acc

GRIDG
🏛️ mexico →
944.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 837.95 837.95 837.95 837.95 0.0M
2024-12-30 838.96 838.96 838.96 838.96 0.0M
2024-12-27 849.00 849.00 849.00 849.00 0.0M
2024-12-26 836.36 836.36 836.36 836.36 0.0M
2024-12-24 830.51 830.51 830.51 830.51 0.0M
2024-12-23 831.23 831.23 831.23 831.23 0.0M
2024-12-20 838.92 838.92 838.92 838.92 0.0M
2024-12-19 855.73 855.73 855.73 855.73 0.0M
2024-12-18 858.78 858.78 858.78 858.78 0.0M
2024-12-17 857.16 857.16 857.16 857.16 0.0M
2024-12-16 856.04 856.04 856.04 856.04 0.0M
2024-12-13 864.86 864.86 864.86 864.86 0.0M
2024-12-11 865.22 865.22 865.22 865.22 0.0M
2024-12-10 868.11 868.11 868.11 868.11 0.0M
2024-12-09 868.97 868.97 868.97 868.97 0.0M
2024-12-06 880.66 880.66 880.66 880.66 0.0M
2024-12-05 879.51 879.91 879.51 879.91 0.0M
2024-12-04 889.26 889.26 889.26 889.26 0.0M
2024-12-03 881.49 881.49 881.49 881.49 0.0M
2024-12-02 878.33 878.33 878.33 878.33 0.0M
2024-11-29 877.23 877.23 877.23 877.23 0.0M
2024-11-28 883.26 883.26 883.26 883.26 0.0M
2024-11-27 882.54 882.54 882.54 882.54 0.0M
2024-11-26 876.93 876.93 876.93 876.93 0.0M
2024-11-25 878.80 878.80 878.80 878.80 0.0M
2024-11-22 872.56 872.56 872.56 872.56 0.0M
2024-11-21 852.70 852.70 852.70 852.70 0.0M
2024-11-20 854.84 854.84 854.84 854.84 0.0M
2024-11-19 846.00 846.00 846.00 846.00 0.0M
2024-11-15 876.12 876.12 876.12 876.12 0.0M
2024-11-14 880.04 880.04 880.04 880.04 0.0M
2024-11-13 879.60 879.60 879.60 879.60 0.0M
2024-11-12 892.14 892.14 892.14 892.14 0.0M
2024-11-11 871.67 871.67 871.67 871.67 0.0M
2024-11-08 856.90 856.90 856.90 856.90 0.0M
2024-11-07 867.82 867.82 867.82 867.82 0.0M
2024-11-06 854.56 854.56 854.56 854.56 0.0M
2024-11-05 839.94 839.94 839.94 839.94 0.0M
2024-11-04 840.35 840.35 840.35 840.35 0.0M
2024-11-01 834.98 834.98 834.98 834.98 0.0M
2024-10-31 861.61 861.61 861.61 861.61 0.0M
2024-10-30 858.59 858.59 858.59 858.59 0.0M
2024-10-29 863.33 863.33 863.33 863.33 0.0M
2024-10-28 856.85 856.85 856.85 856.85 0.0M
2024-10-25 845.91 845.91 845.91 845.91 0.0M
2024-10-24 845.49 845.49 845.49 845.49 0.0M
2024-10-23 850.46 850.46 850.46 850.46 0.0M
2024-10-22 860.27 860.27 860.27 860.27 0.0M
2024-10-21 863.01 863.01 863.01 863.01 0.0M
2024-10-18 866.26 866.26 866.26 866.26 0.0M
2024-10-17 854.18 854.18 854.18 854.18 0.0M
2024-10-16 847.98 847.98 847.98 847.98 0.0M
2024-10-15 841.76 841.76 841.76 841.76 0.0M
2024-10-14 839.07 839.07 839.07 839.07 0.0M
2024-10-11 836.64 836.64 836.64 836.64 0.0M
2024-10-10 838.84 838.84 838.84 838.84 0.0M
2024-10-09 845.02 845.02 845.02 845.02 0.0M
2024-10-08 826.64 826.64 826.64 826.64 0.0M
2024-10-07 818.22 818.22 818.22 818.22 0.0M
2024-10-04 829.04 829.04 829.04 829.04 0.0M
2024-10-03 837.39 837.39 837.39 837.39 0.0M
2024-10-02 853.63 853.63 853.63 853.63 0.0M
2024-09-30 865.12 865.12 865.12 865.12 0.0M
2024-09-27 863.23 863.23 863.23 863.23 0.0M
2024-09-26 859.65 859.65 859.65 859.65 0.0M
2024-09-25 837.93 837.93 837.93 837.93 0.0M
2024-09-24 834.80 834.80 834.80 834.80 0.0M
2024-09-23 827.88 827.88 827.88 827.88 0.0M
2024-09-20 828.15 828.15 828.15 828.15 0.0M
2024-09-19 814.55 814.55 814.55 814.55 0.0M
2024-09-18 813.16 813.16 813.16 813.16 0.0M
2024-09-17 800.58 800.58 800.58 800.58 0.0M
2024-09-13 802.26 802.26 802.26 802.26 0.0M
2024-09-12 794.90 794.90 794.90 794.90 0.0M
2024-09-11 802.78 802.78 802.78 802.78 0.0M
2024-09-10 793.01 793.01 793.01 793.01 0.0M
2024-09-09 792.68 792.68 792.68 792.68 0.0M
2024-09-06 805.86 805.86 805.86 805.86 0.0M
2024-09-05 804.41 804.41 804.41 804.41 0.0M
2024-09-04 811.34 811.34 811.34 811.34 0.0M
2024-09-03 827.75 827.75 827.75 827.75 0.0M
2024-09-02 815.23 815.23 815.23 815.23 0.0M
2024-08-30 823.04 823.04 823.04 823.04 0.0M
2024-08-29 808.26 808.26 808.26 808.26 0.0M
2024-08-28 812.19 812.19 812.19 812.19 0.0M
2024-08-27 813.50 813.50 813.50 813.50 0.0M
2024-08-26 790.06 790.06 790.06 790.06 0.0M
2024-08-23 797.29 797.29 797.29 797.29 0.0M
2024-08-22 801.00 801.00 801.00 801.00 0.0M
2024-08-21 772.43 772.43 772.43 772.43 0.0M
2024-08-20 763.01 763.01 763.01 763.01 0.0M
2024-08-19 749.57 749.57 749.57 749.57 0.0M
2024-08-16 752.81 752.81 752.81 752.81 0.0M
2024-08-15 748.92 748.92 748.92 748.92 0.0M
2024-08-14 747.89 747.89 747.89 747.89 0.0M
2024-08-13 740.44 740.44 740.44 740.44 0.0M
2024-08-12 730.11 730.11 730.11 730.11 0.0M
2024-08-09 736.64 736.64 736.64 736.64 0.0M
2024-08-08 740.17 740.17 740.17 740.17 0.0M
2024-08-07 730.53 730.53 730.53 730.53 0.0M
2024-08-06 732.09 732.09 732.09 732.09 0.0M
2024-08-05 731.01 731.01 731.01 731.01 0.0M
2024-08-02 743.84 743.84 743.84 743.84 0.0M
2024-08-01 760.52 760.52 760.52 760.52 0.0M
2024-07-30 744.28 744.28 744.28 744.28 0.0M
2024-07-29 739.05 739.05 739.05 739.05 0.0M
2024-07-26 733.33 733.33 733.33 733.33 0.0M
2024-07-25 741.63 741.63 741.63 741.63 0.0M
2024-07-24 742.50 742.50 742.50 742.50 0.0M
2024-07-23 741.75 741.75 741.75 741.75 0.0M
2024-07-22 725.91 725.91 725.91 725.91 0.0M
2024-07-19 728.82 728.82 728.82 728.82 0.0M
2024-07-18 733.48 733.48 733.48 733.48 0.0M
2024-07-17 740.33 740.33 740.33 740.33 0.0M
2024-07-16 742.65 742.65 742.65 742.65 0.0M
2024-07-15 744.44 744.44 744.44 744.44 0.0M
2024-07-12 744.08 744.08 744.08 744.08 0.0M
2024-07-11 747.30 747.30 747.30 747.30 0.0M
2024-07-10 727.98 727.98 727.98 727.98 0.0M
2024-07-09 733.30 733.30 733.30 733.30 0.0M
2024-07-08 731.19 731.19 731.19 731.19 0.0M
2024-07-05 732.83 732.83 732.83 732.83 0.0M
2024-07-04 728.14 728.14 728.14 728.14 0.0M
2024-07-03 720.59 720.59 720.59 720.59 0.0M
2024-07-02 724.55 724.55 724.55 724.55 0.0M
2024-07-01 729.16 729.16 729.16 729.16 0.0M
2024-06-28 727.19 727.19 727.19 727.19 0.0M
2024-06-27 719.61 719.61 719.61 719.61 0.0M
2024-06-26 727.12 727.12 727.12 727.12 0.0M
2024-06-25 725.51 725.51 725.51 725.51 0.0M
2024-06-24 736.35 736.35 736.35 736.35 0.0M
2024-06-21 748.76 748.76 748.76 748.76 0.0M
2024-06-20 749.95 749.95 749.95 749.95 0.0M
2024-06-19 748.16 748.16 748.16 748.16 0.0M
2024-06-18 747.90 747.90 747.90 747.90 0.0M
2024-06-17 740.35 740.35 740.35 740.35 0.0M
2024-06-14 753.73 753.73 753.73 753.73 0.0M
2024-06-13 774.62 774.62 774.62 774.62 0.0M
2024-06-12 741.38 741.38 741.38 741.38 0.0M
2024-06-11 745.32 745.32 745.32 745.32 0.0M
2024-06-10 739.98 739.98 739.98 739.98 0.0M
2024-06-07 715.41 715.41 715.41 715.41 0.0M
2024-06-06 718.22 718.22 718.22 718.22 0.0M
2024-06-05 720.32 720.32 720.32 720.32 0.0M
2024-06-04 716.86 716.86 716.86 716.86 0.0M
2024-06-03 684.88 684.88 684.88 684.88 0.0M
2024-05-31 690.13 690.13 690.13 690.13 0.0M
2024-05-30 687.28 687.28 687.28 687.28 0.0M
2024-05-29 694.78 694.78 694.78 694.78 0.0M
2024-05-28 693.59 693.59 693.59 693.59 0.0M
2024-05-27 695.48 695.48 695.48 695.48 0.0M
2024-05-24 685.52 685.52 685.52 685.52 0.0M
2024-05-23 687.46 687.46 687.46 687.46 0.0M
2024-05-22 684.32 684.32 684.32 684.32 0.0M
2024-05-21 679.69 679.69 679.69 679.69 0.0M
2024-05-20 677.00 677.00 677.00 677.00 0.0M
2024-05-17 685.47 685.47 685.47 685.47 0.0M
2024-05-16 687.98 687.98 687.98 687.98 0.0M
2024-05-15 682.05 682.05 682.05 682.05 0.0M
2024-05-14 678.00 678.00 678.00 678.00 0.0M
2024-05-13 674.24 674.24 674.24 674.24 0.0M
2024-05-10 677.25 677.25 677.25 677.25 0.0M
2024-05-09 675.16 675.16 675.16 675.16 0.0M
2024-05-08 673.37 673.37 673.37 673.37 0.0M
2024-05-07 657.16 657.16 657.16 657.16 0.0M
2024-05-06 661.42 661.42 661.42 661.42 0.0M
2024-05-03 646.19 646.19 646.19 646.19 0.0M
2024-04-30 662.25 662.25 662.25 662.25 0.0M
2024-04-29 660.52 660.52 660.52 660.52 0.0M
2024-04-26 650.06 650.06 650.06 650.06 0.0M
2024-04-25 651.58 651.58 651.58 651.58 0.0M
2024-04-24 643.73 643.73 643.73 643.73 0.0M
2024-04-23 637.07 637.07 637.07 637.07 0.0M
2024-04-22 646.44 646.44 646.44 646.44 0.0M
2024-04-19 649.02 649.02 649.02 649.02 0.0M
2024-04-18 634.88 634.88 634.88 634.88 0.0M
2024-04-17 636.49 636.49 636.49 636.49 0.0M
2024-04-16 636.19 636.19 636.19 636.19 0.0M
2024-04-15 637.10 637.10 637.10 637.10 0.0M
2024-04-12 627.80 627.80 627.80 627.80 0.0M
2024-04-11 631.79 631.79 631.79 631.79 0.0M
2024-04-10 631.71 631.71 631.71 631.71 0.0M
2024-04-09 634.19 634.19 634.19 634.19 0.0M
2024-04-08 633.49 633.49 633.49 633.49 0.0M
2024-04-05 648.30 648.30 648.30 648.30 0.0M
2024-04-04 642.18 642.18 642.18 642.18 0.0M
2024-04-03 635.19 635.19 635.19 635.19 0.0M
2024-04-02 648.82 648.82 648.82 648.82 0.0M
2024-04-01 641.62 641.62 641.62 641.62 0.0M
2024-03-27 648.15 648.15 648.15 648.15 0.0M
2024-03-26 650.42 650.42 650.42 650.42 0.0M
2024-03-25 651.94 651.94 651.94 651.94 0.0M
2024-03-22 656.06 656.06 656.06 656.06 0.0M
2024-03-21 643.21 643.21 643.21 643.21 0.0M
2024-03-20 642.20 642.20 642.20 642.20 0.0M
2024-03-19 632.81 632.81 632.81 632.81 0.0M
2024-03-15 635.97 635.97 635.97 635.97 0.0M
2024-03-14 639.39 639.39 639.39 639.39 0.0M
2024-03-13 640.49 640.49 640.49 640.49 0.0M
2024-03-12 633.55 633.55 633.55 633.55 0.0M
2024-03-11 640.78 640.78 640.78 640.78 0.0M
2024-03-08 642.97 642.97 642.97 642.97 0.0M
2024-03-07 633.74 633.74 633.74 633.74 0.0M
2024-03-06 629.30 629.30 629.30 629.30 0.0M
2024-03-05 633.03 633.03 633.03 633.03 0.0M
2024-03-04 630.87 630.87 630.87 630.87 0.0M
2024-03-01 629.17 629.17 629.17 629.17 0.0M
2024-02-29 623.54 623.54 623.54 623.54 0.0M
2024-02-28 624.37 624.37 624.37 624.37 0.0M
2024-02-27 626.13 626.13 626.13 626.13 0.0M
2024-02-26 624.76 624.76 624.76 624.76 0.0M
2024-02-23 623.80 623.80 623.80 623.80 0.0M
2024-02-22 610.89 610.89 610.89 610.89 0.0M
2024-02-21 609.47 609.47 609.47 609.47 0.0M
2024-02-20 611.41 611.41 611.41 611.41 0.0M
2024-02-19 616.47 616.47 616.47 616.47 0.0M
2024-02-16 610.74 610.74 610.74 610.74 0.0M
2024-02-15 604.21 604.21 604.21 604.21 0.0M
2024-02-14 600.56 600.56 600.56 600.56 0.0M
2024-02-13 608.56 608.56 608.56 608.56 0.0M
2024-02-12 603.29 603.29 603.29 603.29 0.0M
2024-02-09 602.00 602.00 602.00 602.00 0.0M
2024-02-08 597.42 597.42 597.42 597.42 0.0M
2024-02-07 591.52 591.52 591.52 591.52 0.0M
2024-02-06 596.38 596.38 596.38 596.38 0.0M
2024-02-02 590.89 590.89 590.89 590.89 0.0M
2024-02-01 590.33 590.33 590.33 590.33 0.0M
2024-01-31 593.90 593.90 593.90 593.90 0.0M
2024-01-30 592.27 592.27 592.27 592.27 0.0M
2024-01-29 591.14 591.14 591.14 591.14 0.0M
2024-01-26 590.56 590.56 590.56 590.56 0.0M
2024-01-25 591.03 591.03 591.03 591.03 0.0M
2024-01-24 588.71 588.71 588.71 588.71 0.0M
2024-01-23 584.18 584.18 584.18 584.18 0.0M
2024-01-22 576.85 576.85 576.85 576.85 0.0M
2024-01-19 580.14 580.14 580.14 580.14 0.0M
2024-01-18 578.50 578.50 578.50 578.50 0.0M
2024-01-17 583.69 583.69 583.69 583.69 0.0M
2024-01-16 582.99 582.99 582.99 582.99 0.0M
2024-01-15 581.81 581.81 581.81 581.81 0.0M
2024-01-12 580.33 580.33 580.33 580.33 0.0M
2024-01-11 585.43 585.43 585.43 585.43 0.0M
2024-01-10 581.58 581.58 581.58 581.58 0.0M
2024-01-09 578.88 578.88 578.88 578.88 0.0M
2024-01-08 579.58 579.58 579.58 579.58 0.0M
2024-01-05 587.06 587.06 587.06 587.06 0.0M
2024-01-04 583.42 583.42 583.42 583.42 0.0M
2024-01-03 596.47 596.47 596.47 596.47 0.0M
2024-01-02 604.43 604.43 604.43 604.43 0.0M