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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	152.91	155.29	152.91	154.95	326,680	154.95
10/22/2025	155.19	155.21	151.14	152.36	320,591	152.36
10/21/2025	154.86	155.13	153.94	154.56	218,845	154.56
10/20/2025	154.96	155.61	154.70	155.44	242,259	155.44
10/17/2025	154.43	154.52	153.11	154.18	247,955	154.18
10/16/2025	155.57	155.78	154.14	155.08	827,268	155.08
10/15/2025	153.84	154.91	153.00	154.73	1,135,902	154.73
10/14/2025	150.54	153.18	149.83	152.38	328,852	152.38
10/13/2025	151.05	152.56	150.97	152.01	269,408	152.01
10/10/2025	153.23	153.58	149.52	149.52	226,670	149.52
10/09/2025	154.15	154.15	152.22	152.66	368,672	152.66
10/08/2025	152.41	153.47	151.83	153.42	383,774	153.42
10/07/2025	153.59	153.62	151.38	151.59	298,270	151.59
10/06/2025	153.54	153.87	152.83	153.47	226,546	153.47
10/03/2025	152.89	152.97	151.76	152.25	295,672	152.25
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