First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

Historical Prices For First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	153.13	153.55	151.84	152.70	384,360	152.70
10/01/2025	151.00	152.35	150.83	152.10	244,888	152.10
9/30/2025	149.67	151.16	149.67	151.08	238,379	151.08
9/29/2025	149.97	150.17	149.30	149.66	201,766	149.66
9/26/2025	148.83	149.16	148.00	149.14	349,793	149.14
9/25/2025	148.47	148.47	146.93	148.04	261,568	148.04
9/24/2025	150.37	150.44	149.40	149.78	188,914	149.54
9/23/2025	151.63	151.81	149.77	149.83	358,285	149.59
9/22/2025	149.38	151.35	149.16	151.20	255,423	150.96
9/19/2025	149.92	149.92	148.59	149.36	243,118	149.13
9/18/2025	148.63	149.82	148.00	149.31	215,413	149.07
9/17/2025	148.68	148.99	146.72	147.84	394,003	147.61
9/16/2025	149.58	149.63	148.06	148.74	242,349	148.51
9/15/2025	148.85	149.44	148.59	149.31	186,557	149.07
9/12/2025	148.23	148.73	147.93	148.32	404,072	148.08
9/11/2025	148.60	148.67	147.84	148.29	192,220	148.06
9/10/2025	146.99	148.45	146.94	147.39	290,093	147.16
9/09/2025	144.44	144.54	143.30	144.32	1,566,261	144.09
9/08/2025	144.48	144.93	143.93	144.65	228,033	144.42
9/05/2025	143.98	144.25	141.93	143.26	166,440	143.03
9/04/2025	141.52	143.00	141.12	142.63	345,485	142.41
9/03/2025	141.36	141.45	140.38	140.94	181,646	140.72
9/02/2025	139.92	140.51	139.18	140.43	273,596	140.21
8/29/2025	145.07	145.07	142.58	142.91	160,836	142.68
8/28/2025	144.90	145.49	144.76	145.26	182,509	145.03
8/27/2025	143.86	144.51	143.72	144.30	225,275	144.07
8/26/2025	143.17	144.38	143.10	144.17	271,524	143.94
8/25/2025	144.13	144.16	143.03	143.05	283,949	142.82
8/22/2025	142.68	144.97	142.26	144.56	283,771	144.33
8/21/2025	141.76	142.07	141.23	141.51	220,379	141.29
8/20/2025	142.43	142.47	140.87	142.24	348,595	142.02
8/19/2025	143.98	144.02	142.62	142.91	259,093	142.68
8/18/2025	143.24	143.96	142.98	143.89	193,376	143.66
8/15/2025	144.01	144.01	143.21	143.46	129,555	143.23
8/14/2025	143.56	144.28	142.74	143.88	246,743	143.65
8/13/2025	145.36	145.36	143.38	144.31	226,825	144.08
8/12/2025	143.47	145.02	142.99	144.88	141,549	144.65
8/11/2025	143.15	143.15	142.40	142.72	145,448	142.50
8/08/2025	143.20	143.59	142.92	143.41	147,604	143.18
8/07/2025	143.74	143.74	142.18	142.83	134,567	142.60
8/06/2025	141.43	142.13	140.60	141.88	164,626	141.66
8/05/2025	142.62	142.62	140.33	141.38	223,709	141.16
8/04/2025	142.55	143.04	142.28	142.82	134,914	142.59
8/01/2025	141.24	141.34	139.65	141.15	243,231	140.93
7/31/2025	143.25	144.02	141.92	142.22	313,195	142.00
7/30/2025	143.38	144.07	142.57	143.33	187,829	143.10
7/29/2025	144.31	144.31	142.67	142.99	183,667	142.76
7/28/2025	145.02	145.02	143.72	144.13	142,794	143.90
7/25/2025	144.20	145.28	144.03	144.79	185,429	144.56
7/24/2025	144.68	144.84	144.12	144.38	162,804	144.15
7/23/2025	143.73	145.44	143.55	145.26	207,779	145.03
7/22/2025	143.10	143.10	140.90	142.87	216,695	142.65
7/21/2025	143.78	143.80	142.81	142.87	146,684	142.65
7/18/2025	143.70	143.70	142.51	142.68	149,426	142.46
7/17/2025	141.38	143.01	141.20	142.99	371,531	142.76
7/16/2025	138.98	139.55	137.85	139.46	726,219	139.24
7/15/2025	140.27	140.35	138.67	138.83	164,177	138.61
7/14/2025	138.23	138.90	138.00	138.80	110,075	138.58
7/11/2025	138.29	138.93	138.17	138.26	98,723	138.04
7/10/2025	139.39	139.51	137.80	139.10	177,751	138.88
7/09/2025	139.12	139.47	138.46	139.41	258,550	139.19
7/08/2025	138.21	138.53	137.56	138.22	173,137	138.00
7/07/2025	138.90	139.28	137.37	138.08	153,615	137.86
7/03/2025	139.29	140.24	139.29	139.86	75,599	139.64