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

GRIDG
🏛️ 德国 →
44.96
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 45.23 45.23 44.94 44.96 0.0M
2025-10-02 44.94 45.31 44.89 44.99 0.0M
2025-10-01 44.24 44.73 44.06 44.73 0.0M
2025-09-30 44.08 44.39 44.00 44.26 0.0M
2025-09-29 44.21 44.25 44.05 44.08 0.0M
2025-09-26 43.80 44.06 43.72 43.77 0.0M
2025-09-25 44.15 44.16 43.52 43.82 0.0M
2025-09-24 44.13 44.36 44.06 44.18 0.0M
2025-09-23 44.43 44.53 44.17 44.17 0.0M
2025-09-22 44.01 44.23 43.80 43.99 0.0M
2025-09-19 43.66 43.98 43.66 43.74 0.0M
2025-09-18 43.44 43.86 43.44 43.86 0.0M
2025-09-17 43.20 43.36 43.00 43.05 0.0M
2025-09-16 43.82 43.90 43.22 43.22 0.0M
2025-09-15 43.66 43.93 43.49 43.78 0.0M
2025-09-12 43.68 43.79 43.56 43.73 0.0M
2025-09-11 43.73 43.82 43.58 43.73 0.0M
2025-09-10 43.19 43.78 43.06 43.55 0.0M
2025-09-09 42.55 42.63 42.22 42.33 0.0M
2025-09-08 42.35 42.64 42.33 42.55 0.0M
2025-09-05 42.21 42.64 41.78 41.87 0.0M
2025-09-04 41.91 42.13 41.90 42.04 0.0M
2025-09-03 41.71 41.94 41.63 41.68 0.0M
2025-09-02 42.00 42.02 41.36 41.40 0.0M
2025-09-01 42.14 42.14 41.99 42.11 0.0M
2025-08-29 42.95 42.95 42.11 42.12 0.0M
2025-08-28 42.98 42.99 42.71 42.92 0.0M
2025-08-27 42.86 43.25 42.78 42.91 0.0M
2025-08-26 42.48 42.70 42.30 42.54 0.0M
2025-08-25 42.70 42.70 42.41 42.45 0.0M
2025-08-22 42.18 42.73 42.16 42.65 0.0M
2025-08-21 42.03 42.26 41.92 42.11 0.0M
2025-08-20 42.21 42.32 41.81 41.97 0.0M
2025-08-19 42.53 42.69 42.43 42.49 0.0M
2025-08-18 42.36 42.52 42.24 42.41 0.0M
2025-08-15 42.56 42.72 42.31 42.32 0.0M
2025-08-14 42.59 42.70 42.51 42.59 0.0M
2025-08-13 42.83 42.95 42.34 42.34 0.0M
2025-08-12 42.34 42.74 42.34 42.70 0.0M
2025-08-11 42.63 42.63 42.42 42.45 0.0M
2025-08-08 42.29 42.55 42.29 42.45 0.0M
2025-08-07 42.20 42.63 42.20 42.30 0.0M
2025-08-06 42.39 42.39 41.86 42.02 0.0M
2025-08-05 42.96 42.96 41.97 41.97 0.0M
2025-08-04 42.24 42.75 42.24 42.57 0.0M
2025-08-01 42.87 42.87 41.90 42.06 0.0M
2025-07-31 43.23 43.59 43.23 43.24 0.0M
2025-07-30 42.94 43.30 42.82 43.19 0.1M
2025-07-29 43.14 43.35 42.72 42.72 0.0M
2025-07-28 43.03 43.24 42.88 42.88 0.0M
2025-07-25 42.47 42.66 42.35 42.61 0.0M
2025-07-24 42.53 42.79 42.28 42.39 0.0M
2025-07-23 42.11 42.49 42.11 42.44 0.0M
2025-07-22 42.21 42.21 41.66 41.95 0.0M
2025-07-21 42.62 42.63 42.37 42.63 0.0M
2025-07-18 42.65 42.81 42.37 42.49 0.0M
2025-07-17 41.80 42.48 41.80 42.42 0.0M
2025-07-16 41.19 41.31 40.92 40.92 0.0M
2025-07-15 41.24 41.56 41.24 41.43 0.0M
2025-07-14 40.86 41.14 40.74 41.14 0.0M
2025-07-11 40.93 41.12 40.78 40.96 0.0M
2025-07-10 40.94 41.19 40.88 41.06 0.0M
2025-07-09 40.69 41.19 40.64 40.92 0.0M
2025-07-08 40.62 40.79 40.62 40.71 0.0M
2025-07-07 40.60 40.89 40.60 40.79 0.0M
2025-07-04 41.02 41.02 40.61 40.96 0.0M
2025-07-03 40.86 41.15 40.68 41.15 0.0M
2025-07-02 40.81 40.81 40.60 40.75 0.0M
2025-07-01 40.76 40.78 40.36 40.49 0.0M
2025-06-30 40.99 40.99 40.64 40.98 0.0M
2025-06-27 40.50 40.95 40.50 40.94 0.0M
2025-06-26 40.18 40.33 39.98 40.31 0.0M
2025-06-25 40.47 40.48 40.01 40.26 0.0M
2025-06-24 40.37 40.42 40.09 40.42 0.0M
2025-06-23 39.35 39.72 39.35 39.68 0.0M
2025-06-20 39.88 40.00 39.66 39.80 0.0M
2025-06-19 39.95 39.95 39.57 39.63 0.0M
2025-06-18 39.97 40.18 39.86 39.99 0.0M
2025-06-17 39.88 40.08 39.73 39.97 0.0M
2025-06-16 39.87 40.29 39.84 40.29 0.0M
2025-06-13 39.34 39.75 39.34 39.74 0.0M
2025-06-12 39.80 39.89 39.46 39.89 0.0M
2025-06-11 39.95 40.13 39.73 39.98 0.0M
2025-06-10 39.93 40.08 39.88 39.88 0.0M
2025-06-09 39.86 39.93 39.77 39.83 0.0M
2025-06-06 39.65 39.92 39.60 39.89 0.0M
2025-06-05 39.63 39.79 39.34 39.65 0.0M
2025-06-04 39.58 39.75 39.50 39.66 0.0M
2025-06-03 39.00 39.53 38.90 39.52 0.0M
2025-06-02 38.95 39.10 38.78 38.95 0.0M
2025-05-30 39.42 39.73 39.28 39.28 0.0M
2025-05-29 40.01 40.01 39.43 39.43 0.0M
2025-05-28 39.81 39.90 39.66 39.78 0.0M
2025-05-27 39.44 39.87 39.37 39.77 0.0M
2025-05-26 39.32 39.48 39.32 39.36 0.0M
2025-05-23 39.21 39.21 38.83 38.89 0.0M
2025-05-22 39.33 39.33 38.77 39.16 0.0M
2025-05-21 39.40 39.53 39.18 39.49 0.0M
2025-05-20 39.39 39.80 39.36 39.74 0.0M
2025-05-19 39.23 39.42 39.04 39.42 0.0M
2025-05-16 39.53 39.56 39.40 39.56 0.0M
2025-05-15 39.30 39.45 39.04 39.43 0.0M
2025-05-14 39.17 39.29 38.96 39.25 0.0M
2025-05-13 38.83 39.31 38.80 39.31 0.0M
2025-05-12 38.60 39.03 38.60 38.81 0.0M
2025-05-09 37.65 37.69 37.50 37.58 0.0M
2025-05-08 37.23 37.63 37.23 37.63 0.0M
2025-05-07 36.92 36.92 36.72 36.87 0.0M
2025-05-06 36.96 36.96 36.69 36.86 0.0M
2025-05-05 36.87 37.12 36.87 37.08 0.0M
2025-05-02 36.69 36.94 36.46 36.89 0.0M
2025-04-30 35.63 35.76 35.23 35.66 0.0M
2025-04-29 35.55 35.55 35.24 35.42 0.0M
2025-04-28 35.65 35.88 35.53 35.53 0.0M
2025-04-25 35.39 35.63 35.18 35.48 0.0M
2025-04-24 34.32 35.00 34.32 34.93 0.0M
2025-04-23 34.25 35.09 34.25 34.72 0.0M
2025-04-22 33.31 33.56 33.09 33.56 0.0M
2025-04-17 34.16 34.17 33.82 33.98 0.0M
2025-04-16 33.92 34.16 33.80 34.16 0.0M
2025-04-15 34.23 34.57 34.23 34.52 0.0M
2025-04-14 33.67 34.03 33.67 33.91 0.0M
2025-04-11 33.39 33.39 32.73 32.94 0.0M
2025-04-10 34.50 34.50 33.21 33.21 0.0M
2025-04-09 32.00 32.00 31.12 31.70 0.0M
2025-04-08 32.72 33.51 32.72 33.18 0.0M
2025-04-07 30.76 32.32 30.62 32.09 0.0M
2025-04-04 34.47 34.47 32.74 33.05 0.0M
2025-04-03 35.31 35.44 34.46 34.46 0.0M
2025-04-02 36.31 36.31 35.83 36.30 0.0M
2025-04-01 35.91 36.29 35.71 36.29 0.0M
2025-03-31 36.00 36.00 35.42 35.67 0.0M
2025-03-28 36.76 36.93 36.22 36.29 0.0M
2025-03-27 37.43 37.43 36.93 37.03 0.0M
2025-03-26 38.27 38.27 37.38 37.49 0.0M
2025-03-25 37.91 38.07 37.83 38.03 0.0M
2025-03-24 37.41 38.01 37.41 37.99 0.0M
2025-03-21 37.60 37.62 37.38 37.52 0.0M
2025-03-20 38.08 38.08 37.60 37.82 0.0M
2025-03-19 37.29 37.84 37.14 37.84 0.0M
2025-03-18 37.22 37.33 37.05 37.16 0.0M
2025-03-17 36.86 37.34 36.76 37.26 0.0M
2025-03-14 36.41 36.95 36.40 36.90 0.0M
2025-03-13 36.42 36.60 36.18 36.29 0.0M
2025-03-12 36.22 36.63 36.22 36.63 0.0M
2025-03-11 36.30 36.35 35.87 35.91 0.0M
2025-03-10 36.86 36.86 36.24 36.25 0.0M
2025-03-07 36.50 36.80 36.43 36.58 0.0M
2025-03-06 37.16 37.16 36.52 36.84 0.0M
2025-03-05 37.33 37.45 36.94 37.00 0.0M
2025-03-04 37.68 37.68 36.76 36.84 0.0M
2025-03-03 38.90 38.90 38.21 38.36 0.0M
2025-02-28 38.57 38.68 38.44 38.61 0.0M
2025-02-27 39.36 39.47 38.90 39.23 0.0M
2025-02-26 39.28 39.77 39.28 39.77 0.0M
2025-02-25 39.26 39.26 38.60 38.76 0.0M
2025-02-24 40.12 40.19 39.42 39.62 0.0M
2025-02-21 40.75 40.98 40.47 40.47 0.0M
2025-02-20 40.97 41.19 40.61 40.61 0.0M
2025-02-19 40.84 40.90 40.64 40.82 0.0M
2025-02-18 40.54 40.73 40.48 40.71 0.0M
2025-02-17 40.37 40.42 40.27 40.39 0.0M
2025-02-14 40.06 40.30 40.00 40.10 0.0M
2025-02-13 39.97 40.30 39.82 40.10 0.0M
2025-02-12 40.29 40.29 39.64 39.64 0.0M
2025-02-11 40.46 40.46 40.27 40.27 0.0M
2025-02-10 40.28 40.45 40.26 40.34 0.0M
2025-02-07 40.12 40.33 40.09 40.29 0.0M
2025-02-06 39.86 40.18 39.86 40.18 0.0M
2025-02-05 39.32 39.71 39.30 39.71 0.0M
2025-02-04 39.54 39.54 39.32 39.36 0.0M
2025-02-03 39.62 39.67 39.36 39.62 0.0M
2025-01-31 39.97 40.39 39.97 40.30 0.0M
2025-01-30 39.73 39.95 39.50 39.88 0.0M
2025-01-29 39.46 39.56 39.26 39.32 0.0M
2025-01-28 39.47 39.48 38.76 38.76 0.0M
2025-01-27 41.12 41.12 39.23 39.26 0.0M
2025-01-24 42.03 42.03 41.64 41.68 0.0M
2025-01-23 41.95 42.01 41.69 41.99 0.0M
2025-01-22 41.65 42.06 41.65 41.99 0.0M
2025-01-21 40.86 41.09 40.86 41.09 0.0M
2025-01-20 41.06 41.14 40.79 40.86 0.0M
2025-01-17 40.81 41.05 40.64 41.03 0.0M
2025-01-16 40.31 40.47 40.28 40.47 0.0M
2025-01-15 39.63 40.35 39.63 40.35 0.0M
2025-01-14 39.77 39.89 39.68 39.68 0.0M
2025-01-13 39.64 39.64 39.31 39.39 0.0M
2025-01-10 40.11 40.20 39.58 39.68 0.0M
2025-01-09 39.99 40.32 39.99 40.30 0.0M
2025-01-08 40.43 40.51 39.97 40.14 0.0M
2025-01-07 40.44 40.57 40.27 40.45 0.0M
2025-01-06 40.28 40.67 40.06 40.61 0.0M
2025-01-03 39.90 40.04 39.77 40.04 0.0M
2025-01-02 39.61 40.13 39.55 40.09 0.0M