First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (FGRD) - Historical data, historical prices

40.084999 CHF

0.025

0.06%

Last update Aug 26, 4:38 PM CEST

Main market

Day range

40.084999

40.084999

40.084999

Previous close

40.11000

Open

40.084999

Access this ETF data via API

First Trust NASDAQ Clean Edge Smart Grid Infr...

40.08

0.03

0.06%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 26, 2025	40.08	40.08	40.08	40.08	0	665
Aug 25, 2025	40.11	40.11	40.11	40.11	0	40
Aug 22, 2025	39.64	39.64	39.64	39.64	0	540
Aug 21, 2025	39.59	39.59	39.59	39.59	0	0
Aug 20, 2025	39.59	39.59	39.59	39.59	0	0
Aug 19, 2025	40.27	40.27	40.27	40.27	0	75
Aug 18, 2025	40.13	40.13	40.13	40.13	0	0
Aug 15, 2025	40.13	40.13	40.13	40.13	0	0
Aug 14, 2025	40.35	40.35	40.35	40.35	0	240
Aug 13, 2025	40.13	40.13	40.13	40.13	0	0
Aug 12, 2025	40.13	40.13	40.13	40.13	0	0
Aug 11, 2025	39.89	39.89	39.89	39.89	0	0
Aug 08, 2025	39.80	39.80	39.80	39.80	0	0
Aug 07, 2025	39.70	39.70	39.70	39.70	0	0
Aug 06, 2025	39.70	39.70	39.70	39.70	0	0
Aug 05, 2025	39.50	40.01	39.50	39.83	0.84%	1592
Aug 04, 2025	40.02	40.02	40.02	40.02	0	0
Jul 31, 2025	40.25	40.25	40.25	40.25	0	0
Jul 30, 2025	40.25	40.25	40.25	40.25	0	0
Jul 29, 2025	40.25	40.25	40.25	40.25	0	248
Jul 28, 2025	39.82	39.82	39.82	39.82	0	0