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

GRIDG
🏛️ 墨西哥 →
944.05
最后更新: 2025-09-26
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
2025-09-26 944.05 944.05 944.05 944.05 0.0M
2025-09-25 957.13 957.13 957.13 957.13 0.0M
2025-09-24 959.40 959.40 959.40 959.40 0.0M
2025-09-23 955.71 955.71 955.71 955.71 0.0M
2025-09-22 949.43 949.43 949.43 949.43 0.0M
2025-09-19 951.65 951.65 951.65 951.65 0.0M
2025-09-18 936.81 936.81 936.81 936.81 0.0M
2025-09-17 948.84 948.84 948.84 948.84 0.0M
2025-09-15 947.25 947.25 947.25 947.25 0.0M
2025-09-12 951.17 951.17 951.17 951.17 0.0M
2025-09-11 949.63 949.63 949.63 949.63 0.0M
2025-09-10 923.85 923.85 923.85 923.85 0.0M
2025-09-09 935.18 935.18 935.18 935.18 0.0M
2025-09-08 923.31 923.31 923.31 923.31 0.0M
2025-09-05 923.63 923.63 923.63 923.63 0.0M
2025-09-04 910.73 910.73 910.73 910.73 0.0M
2025-09-03 905.99 905.99 905.99 905.99 0.0M
2025-09-02 920.18 920.18 920.18 920.18 0.0M
2025-09-01 919.62 919.62 919.62 919.62 0.0M
2025-08-29 936.71 936.71 936.71 936.71 0.0M
2025-08-28 934.61 934.61 934.61 934.61 0.0M
2025-08-27 926.74 926.74 926.74 926.74 0.0M
2025-08-26 926.04 926.04 926.04 926.04 0.0M
2025-08-25 929.47 929.47 929.47 929.47 0.0M
2025-08-22 917.75 917.75 917.75 917.75 0.0M
2025-08-21 919.20 919.20 919.20 919.20 0.0M
2025-08-20 932.39 932.39 932.39 932.39 0.0M
2025-08-19 934.97 934.97 934.97 934.97 0.0M
2025-08-18 929.31 929.31 929.31 929.31 0.0M
2025-08-15 934.99 934.99 934.99 934.99 0.0M
2025-08-14 930.27 930.27 930.27 930.27 0.0M
2025-08-13 929.84 929.84 929.84 929.84 0.0M
2025-08-12 917.08 917.08 917.08 917.08 0.0M
2025-08-11 919.47 919.47 919.47 919.47 0.0M
2025-08-08 920.42 920.42 920.42 920.42 0.0M
2025-08-07 908.34 908.34 908.34 908.34 0.0M
2025-08-06 917.93 917.93 917.93 917.93 0.0M
2025-08-05 929.90 929.90 929.90 929.90 0.0M
2025-08-04 922.25 922.25 922.25 922.25 0.0M
2025-08-01 927.50 927.50 927.50 927.50 0.0M
2025-07-31 931.34 931.34 931.34 931.34 0.0M
2025-07-30 927.05 927.05 927.05 927.05 0.0M
2025-07-29 932.82 932.82 932.82 932.82 0.0M
2025-07-28 928.27 928.27 928.27 928.27 0.0M
2025-07-25 927.04 927.04 927.04 927.04 0.0M
2025-07-24 925.38 925.38 925.38 925.38 0.0M
2025-07-23 919.89 919.89 919.89 919.89 0.0M
2025-07-22 925.14 925.14 925.14 925.14 0.0M
2025-07-21 926.27 926.27 926.27 926.27 0.0M
2025-07-18 922.99 922.99 922.99 922.99 0.0M
2025-07-17 896.91 896.91 896.91 896.91 0.0M
2025-07-16 906.43 906.43 906.43 906.43 0.0M
2025-07-15 901.45 901.45 901.45 901.45 0.0M
2025-07-14 893.09 893.09 893.09 893.09 0.0M
2025-07-11 889.52 889.52 889.52 889.52 0.0M
2025-07-10 889.61 889.61 889.61 889.61 0.0M
2025-07-09 888.54 888.54 888.54 888.54 0.0M
2025-07-08 891.25 891.25 891.25 891.25 0.0M
2025-07-07 892.13 892.13 892.13 892.13 0.0M
2025-07-04 902.88 902.88 902.88 902.88 0.0M
2025-07-03 899.91 899.91 899.91 899.91 0.0M
2025-07-02 894.90 894.90 894.90 894.90 0.0M
2025-07-01 901.97 901.97 901.97 901.97 0.0M
2025-06-30 904.72 904.72 904.72 904.72 0.0M
2025-06-27 891.60 891.60 891.60 891.60 0.0M
2025-06-26 881.12 881.12 881.12 881.12 0.0M
2025-06-25 890.35 890.35 890.35 890.35 0.0M
2025-06-24 876.76 876.76 876.76 876.76 0.0M
2025-06-23 875.92 875.92 875.92 875.92 0.0M
2025-06-20 868.35 868.35 868.35 868.35 0.0M
2025-06-19 877.16 877.16 877.16 877.16 0.0M
2025-06-18 870.94 870.94 870.94 870.94 0.0M
2025-06-17 886.04 886.04 886.04 886.04 0.0M
2025-06-16 871.17 871.17 871.17 871.17 0.0M
2025-06-13 872.17 872.17 872.17 872.17 0.0M
2025-06-12 866.07 866.07 866.07 866.07 0.0M
2025-06-11 867.29 867.29 867.29 867.29 0.0M
2025-06-10 866.83 866.83 866.83 866.83 0.0M
2025-06-09 868.63 868.63 868.63 868.63 0.0M
2025-06-06 870.13 870.13 870.13 870.13 0.0M
2025-06-05 869.64 869.64 869.64 869.64 0.0M
2025-06-04 864.70 864.70 864.70 864.70 0.0M
2025-06-03 859.27 859.27 859.27 859.27 0.0M
2025-06-02 864.95 864.95 864.95 864.95 0.0M
2025-05-30 867.68 867.68 867.68 867.68 0.0M
2025-05-29 870.60 870.60 870.60 870.60 0.0M
2025-05-28 870.52 870.52 870.52 870.52 0.0M
2025-05-27 843.42 843.42 843.42 843.42 0.0M
2025-05-26 845.87 845.87 845.87 845.87 0.0M
2025-05-23 855.22 855.22 855.22 855.22 0.0M
2025-05-22 864.95 864.95 864.95 864.95 0.0M
2025-05-21 861.04 861.04 861.04 861.04 0.0M
2025-05-20 858.24 858.24 858.24 858.24 0.0M
2025-05-19 862.06 862.06 862.06 862.06 0.0M
2025-05-16 862.19 862.19 862.19 862.19 0.0M
2025-05-15 850.28 850.28 850.28 850.28 0.0M
2025-05-14 851.31 851.31 851.31 851.31 0.0M
2025-05-13 845.02 845.02 845.02 845.02 0.0M
2025-05-12 824.53 824.53 824.53 824.53 0.0M
2025-05-09 842.99 842.99 842.99 842.99 0.0M
2025-05-08 818.24 818.24 818.24 818.24 0.0M
2025-05-07 825.47 825.47 825.47 825.47 0.0M
2025-05-06 822.87 822.87 822.87 822.87 0.0M
2025-05-05 823.73 823.73 823.73 823.73 0.0M
2025-05-02 790.90 790.90 790.90 790.90 0.0M
2025-04-30 790.57 790.57 790.57 790.57 0.0M
2025-04-29 787.39 787.39 787.39 787.39 0.0M
2025-04-28 785.72 785.72 785.72 785.72 0.0M
2025-04-25 777.03 777.03 777.03 777.03 0.0M
2025-04-24 773.73 773.73 773.73 773.73 0.0M
2025-04-23 753.50 753.50 753.50 753.50 0.0M
2025-04-22 759.13 759.13 759.13 759.13 0.0M
2025-04-21 773.63 773.63 773.63 773.63 0.0M
2025-04-16 784.43 784.43 784.43 784.43 0.0M
2025-04-15 773.14 773.14 773.14 773.14 0.0M
2025-04-14 759.92 759.92 759.92 759.92 0.0M
2025-04-11 761.23 761.23 761.23 761.23 0.0M
2025-04-10 723.57 723.57 723.57 723.57 0.0M
2025-04-09 745.19 745.19 745.19 745.19 0.0M
2025-04-08 721.31 721.31 721.31 721.31 0.0M
2025-04-07 742.55 742.55 742.55 742.55 0.0M
2025-04-04 732.01 732.01 732.01 732.01 0.0M
2025-04-03 808.76 808.76 808.76 808.76 0.0M
2025-04-02 797.09 797.09 797.09 797.09 0.0M
2025-04-01 785.48 785.48 785.48 785.48 0.0M
2025-03-31 801.48 801.48 801.48 801.48 0.0M
2025-03-28 810.80 810.80 810.80 810.80 0.0M
2025-03-27 815.61 815.61 815.61 815.61 0.0M
2025-03-26 826.04 826.04 826.04 826.04 0.0M
2025-03-25 824.10 824.10 824.10 824.10 0.0M
2025-03-24 821.29 821.29 821.29 821.29 0.0M
2025-03-21 818.10 818.10 818.10 818.10 0.0M
2025-03-20 822.02 822.02 822.02 822.02 0.0M
2025-03-19 811.47 811.47 811.47 811.47 0.0M
2025-03-18 795.07 795.07 795.07 795.07 0.0M
2025-03-14 790.44 790.44 790.44 790.44 0.0M
2025-03-13 805.09 805.09 805.09 805.09 0.0M
2025-03-12 796.26 796.26 796.26 796.26 0.0M
2025-03-11 795.96 795.96 795.96 795.96 0.0M
2025-03-10 803.11 803.11 803.11 803.11 0.0M
2025-03-07 809.33 809.33 809.33 809.33 0.0M
2025-03-06 813.84 813.84 813.84 813.84 0.0M
2025-03-05 805.56 805.56 805.56 805.56 0.0M
2025-03-04 819.07 819.07 819.07 819.07 0.0M
2025-03-03 826.27 826.27 826.27 826.27 0.0M
2025-02-28 833.88 833.88 833.88 833.88 0.0M
2025-02-27 849.84 849.84 849.84 849.84 0.0M
2025-02-26 835.16 835.16 835.16 835.16 0.0M
2025-02-25 849.97 849.97 849.97 849.97 0.0M
2025-02-24 862.57 862.57 862.57 862.57 0.0M
2025-02-21 866.02 866.02 866.02 866.02 0.0M
2025-02-20 868.24 868.24 868.24 868.24 0.0M
2025-02-19 861.83 861.83 861.83 861.83 0.0M
2025-02-18 858.78 858.78 858.78 858.78 0.0M
2025-02-17 858.94 858.94 858.94 858.94 0.0M
2025-02-14 859.58 859.58 859.58 859.58 0.0M
2025-02-13 841.95 841.95 841.95 841.95 0.0M
2025-02-12 856.45 856.45 856.45 856.45 0.0M
2025-02-11 861.13 861.13 861.13 861.13 0.0M
2025-02-10 852.57 852.57 852.57 852.57 0.0M
2025-02-07 854.19 854.19 854.19 854.19 0.0M
2025-02-06 856.30 856.30 856.30 856.30 0.0M
2025-02-05 855.44 855.44 855.44 855.44 0.0M
2025-02-04 834.87 834.87 834.87 834.87 0.0M
2025-01-31 850.40 850.40 850.40 850.40 0.0M
2025-01-30 842.45 842.45 842.45 842.45 0.0M
2025-01-29 831.05 831.05 831.05 831.05 0.0M
2025-01-28 855.85 855.85 855.85 855.85 0.0M
2025-01-27 886.74 886.74 886.74 886.74 0.0M
2025-01-24 889.80 889.80 889.80 889.80 0.0M
2025-01-23 897.58 897.58 897.58 897.58 0.0M
2025-01-22 882.90 882.90 882.90 882.90 0.0M
2025-01-21 873.95 873.95 873.95 873.95 0.0M
2025-01-20 875.39 875.39 875.39 875.39 0.0M
2025-01-17 866.40 866.40 866.40 866.40 0.0M
2025-01-16 846.95 846.95 846.95 846.95 0.0M
2025-01-15 835.56 835.56 835.56 835.56 0.0M
2025-01-14 838.13 838.13 838.13 838.13 0.0M
2025-01-13 840.76 840.76 840.76 840.76 0.0M
2025-01-10 848.45 848.45 848.45 848.45 0.0M
2025-01-09 841.74 841.74 841.74 841.74 0.0M
2025-01-08 853.94 853.94 853.94 853.94 0.0M
2025-01-07 856.26 856.26 856.26 856.26 0.0M
2025-01-06 851.02 851.02 851.02 851.02 0.0M
2025-01-03 852.81 852.81 852.81 852.81 0.0M
2025-01-02 855.66 855.66 855.66 855.66 0.0M