Skip to main content
GRID logo

First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index

GRIDNASDAQFirst TrustEquity

$162.68Today:- (-)1Y +5.32%

As of Oct 23, 2026 close

Assets (AUM)
$11.98B
Expense ratio
0.56%
Dividend yield
0.95%
Holdings
138
52-week range
$144.62$199.99
Volume (live)
-
Avg. volume (3M)
595.28K

GRID ETF Historical Prices: First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GRID Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GRID Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GRID historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026161.49163.35160.33162.68162.68504.42K
Oct 22, 2026167.18167.18162.28163.19163.192.21M
Oct 21, 2026170.21170.89169.52170.50170.50407.06K
Oct 20, 2026167.22169.45165.66167.91167.91720.38K
Oct 19, 2026171.30171.30168.55168.80168.80412.37K
Oct 16, 2026172.04172.52169.44169.84169.84571.93K
Oct 15, 2026170.66172.25168.26172.11172.11656.71K
Oct 14, 2026177.37177.79173.50174.48174.48432.29K
Oct 13, 2026178.12179.48176.67179.25179.25562.06K
Oct 12, 2026180.38180.38178.51178.70178.70424.40K
Oct 9, 2026180.01181.11178.33180.89180.89337.77K
Oct 8, 2026178.76180.16176.98178.26178.26624.61K
Oct 7, 2026180.85180.85178.57179.79179.79769.68K
Oct 6, 2026182.68184.91182.55184.31184.31453.10K
Oct 5, 2026181.84182.65180.37182.11182.11478.11K
Oct 2, 2026182.46183.70181.94182.91182.911.05M
Oct 1, 2026177.85179.10176.13178.80178.80457.87K
Sep 30, 2026178.56178.57177.01177.11177.11335.47K
Sep 29, 2026178.50178.99177.16178.27178.27556.40K
Sep 28, 2026178.60179.34176.32177.53177.53657.01K
Sep 25, 2026179.09180.08178.25179.57179.57227.45K
Sep 24, 2026177.52179.14176.69178.26178.26299.25K
Sep 23, 2026181.38181.82179.07179.59179.24849.16K
Sep 22, 2026181.37183.21180.80182.86182.50394.88K
Sep 21, 2026180.40181.42179.15181.08180.72295.03K
Sep 18, 2026177.00178.31176.44178.25177.90660.05K
Sep 17, 2026178.09178.47176.59176.84176.49374.58K
Sep 16, 2026174.83176.10172.93174.24173.90387.10K
Sep 15, 2026173.62174.03172.44172.77172.431.09M
Sep 14, 2026172.75173.57171.63172.99172.65664.00K
Sep 11, 2026179.64181.26179.25180.78180.42291.90K
Sep 10, 2026177.50178.83177.00177.24176.89292.57K
Sep 9, 2026181.37182.40179.66180.13179.78395.16K
Sep 8, 2026181.61182.90181.11181.97181.61364.31K
Sep 4, 2026178.10179.68177.89178.99178.64380.67K
Sep 3, 2026176.17177.89175.00177.54177.19341.14K
Sep 2, 2026175.71175.87174.20175.53175.18550.16K
Sep 1, 2026176.30176.95174.71175.47175.121.18M
Aug 31, 2026179.01179.45177.99178.39178.04422.72K
Aug 28, 2026182.42182.49178.93179.19178.84407.43K
Aug 27, 2026182.91182.97180.83181.71181.35476.36K
Aug 26, 2026179.60181.19179.58180.83180.47344.43K
Aug 25, 2026180.78181.00178.82179.41179.06410.35K
Aug 24, 2026179.45179.56177.31178.20177.85385.19K
Aug 21, 2026182.44182.59180.86180.93180.57497.61K
Aug 20, 2026181.88182.69180.87181.16180.80637.36K
Aug 19, 2026185.77185.77181.44182.78182.42523.53K
Aug 18, 2026186.22186.32183.45183.76183.40388.56K
Aug 17, 2026188.77189.83188.60189.20188.831.61M
Aug 14, 2026187.68188.75187.31187.87187.50361.62K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Nasdaq Clean Edge Smart GRID Infrastructure Index Historical Prices

What is OHLC data for GRID?

OHLC stands for Open, High, Low, Close - the four key price points for GRID during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GRID?

The adjusted close price for GRID is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GRID price history go?

GRID historical price data is available from the ETF's inception on Nov 16, 2009. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GRID data?

GRID historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GRID?

Trading volume for GRID indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.