First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund - Price History

Monthly price history for GRID (First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund)

DateAdjusted priceReal price
March 2024 114.86 USD 114.86 USD
February 2024 108.87 USD 108.87 USD
January 2024 100.05 USD 100.05 USD
December 2023 104.71 USD 104.71 USD
November 2023 96.39 USD 96.72 USD
October 2023 86.25 USD 86.55 USD
September 2023 93.57 USD 93.89 USD
August 2023 100.41 USD 100.92 USD
July 2023 105.19 USD 105.73 USD
June 2023 104.59 USD 105.12 USD
May 2023 97.22 USD 98.39 USD
April 2023 95.62 USD 96.77 USD
March 2023 96.50 USD 97.66 USD
February 2023 93.21 USD 94.41 USD
January 2023 94.08 USD 95.29 USD
December 2022 86.13 USD 87.24 USD
November 2022 91.80 USD 93.27 USD
October 2022 81.82 USD 83.13 USD
September 2022 74.05 USD 75.24 USD
August 2022 82.10 USD 83.70 USD
July 2022 87.63 USD 89.34 USD
June 2022 76.07 USD 77.55 USD
May 2022 84.21 USD 86.32 USD
April 2022 83.01 USD 85.09 USD
March 2022 91.76 USD 94.06 USD
February 2022 88.23 USD 90.57 USD
January 2022 89.99 USD 92.37 USD
December 2021 100.02 USD 102.67 USD
November 2021 98.46 USD 101.11 USD
October 2021 99.20 USD 101.87 USD
September 2021 90.19 USD 92.61 USD
August 2021 96.18 USD 99.00 USD
July 2021 93.73 USD 96.47 USD
June 2021 89.98 USD 92.61 USD
May 2021 87.79 USD 90.70 USD
April 2021 85.07 USD 87.89 USD
March 2021 83.53 USD 86.30 USD
February 2021 82.13 USD 84.90 USD
January 2021 78.57 USD 81.22 USD
December 2020 78.36 USD 81.00 USD
November 2020 72.85 USD 75.45 USD
October 2020 61.78 USD 63.99 USD
September 2020 60.90 USD 63.07 USD
August 2020 62.30 USD 64.74 USD
July 2020 55.85 USD 58.03 USD
June 2020 52.85 USD 54.92 USD
May 2020 51.01 USD 53.14 USD
April 2020 47.21 USD 49.19 USD
March 2020 41.12 USD 42.85 USD
February 2020 52.15 USD 54.41 USD
January 2020 51.76 USD 54.00 USD
December 2019 52.65 USD 54.93 USD
November 2019 50.35 USD 52.61 USD
October 2019 49.04 USD 51.25 USD
September 2019 47.46 USD 49.59 USD
August 2019 45.55 USD 47.83 USD
July 2019 46.71 USD 49.05 USD
June 2019 46.00 USD 48.31 USD
May 2019 41.00 USD 43.30 USD
April 2019 43.72 USD 46.17 USD
March 2019 41.27 USD 43.59 USD
February 2019 42.88 USD 45.39 USD
January 2019 41.85 USD 44.31 USD
December 2018 36.87 USD 39.03 USD
November 2018 40.18 USD 42.54 USD
October 2018 39.84 USD 42.19 USD
September 2018 44.91 USD 47.55 USD
August 2018 47.10 USD 50.00 USD
July 2018 47.08 USD 49.97 USD
June 2018 45.94 USD 48.76 USD
May 2018 47.82 USD 51.07 USD
April 2018 45.77 USD 48.88 USD
March 2018 46.55 USD 49.71 USD
February 2018 47.33 USD 50.61 USD
January 2018 49.12 USD 52.53 USD
December 2017 47.69 USD 50.99 USD
November 2017 46.68 USD 50.00 USD
October 2017 47.33 USD 50.69 USD
September 2017 45.84 USD 49.10 USD
August 2017 43.41 USD 46.56 USD
July 2017 42.58 USD 45.66 USD
June 2017 40.62 USD 43.57 USD
May 2017 39.82 USD 43.09 USD
April 2017 39.90 USD 43.18 USD
March 2017 38.71 USD 41.90 USD
February 2017 37.51 USD 40.60 USD
January 2017 37.70 USD 40.80 USD
December 2016 37.42 USD 40.50 USD
November 2016 36.90 USD 40.05 USD
October 2016 34.83 USD 37.80 USD
September 2016 36.50 USD 39.62 USD
August 2016 34.73 USD 37.80 USD
July 2016 34.55 USD 37.60 USD
June 2016 32.15 USD 34.98 USD
May 2016 33.39 USD 36.55 USD
April 2016 33.20 USD 36.35 USD
March 2016 31.74 USD 34.75 USD
February 2016 28.62 USD 31.33 USD
January 2016 27.92 USD 30.57 USD
December 2015 30.50 USD 33.39 USD
November 2015 30.19 USD 33.12 USD
October 2015 30.09 USD 33.02 USD
September 2015 28.85 USD 31.66 USD
August 2015 30.00 USD 33.00 USD
July 2015 31.24 USD 34.36 USD
June 2015 32.53 USD 35.78 USD
May 2015 33.38 USD 36.95 USD
April 2015 33.20 USD 36.75 USD
March 2015 32.78 USD 36.29 USD
February 2015 32.36 USD 35.84 USD
January 2015 30.69 USD 33.99 USD
December 2014 32.28 USD 35.75 USD
November 2014 32.16 USD 35.65 USD
October 2014 32.46 USD 35.99 USD
September 2014 31.99 USD 35.47 USD
August 2014 33.58 USD 37.29 USD
July 2014 32.07 USD 35.61 USD
June 2014 33.96 USD 37.72 USD
May 2014 33.30 USD 37.28 USD
April 2014 34.08 USD 38.15 USD
March 2014 34.81 USD 38.96 USD
February 2014 34.80 USD 39.08 USD
January 2014 32.81 USD 36.84 USD
December 2013 32.11 USD 36.06 USD
November 2013 32.22 USD 36.27 USD
October 2013 32.27 USD 36.32 USD
September 2013 30.10 USD 33.88 USD
August 2013 28.77 USD 32.39 USD
July 2013 29.42 USD 33.12 USD
June 2013 27.73 USD 31.21 USD
May 2013 28.99 USD 33.03 USD
April 2013 28.43 USD 32.39 USD
March 2013 28.07 USD 31.98 USD
February 2013 28.45 USD 32.43 USD
January 2013 27.64 USD 31.50 USD
December 2012 25.65 USD 29.23 USD
November 2012 24.94 USD 28.44 USD
October 2012 24.46 USD 27.89 USD
September 2012 25.20 USD 28.73 USD
August 2012 24.37 USD 27.88 USD
July 2012 23.31 USD 26.66 USD
June 2012 23.16 USD 26.50 USD
May 2012 21.83 USD 25.08 USD
April 2012 23.51 USD 27.01 USD
March 2012 24.19 USD 27.79 USD
February 2012 24.85 USD 28.59 USD
January 2012 23.75 USD 27.32 USD
December 2011 21.67 USD 24.93 USD
November 2011 21.48 USD 24.79 USD
October 2011 22.75 USD 26.26 USD
September 2011 21.20 USD 24.47 USD
August 2011 24.85 USD 28.68 USD
July 2011 26.76 USD 30.90 USD
June 2011 28.65 USD 33.07 USD
May 2011 28.67 USD 33.28 USD
April 2011 30.17 USD 35.02 USD
March 2011 30.16 USD 35.00 USD
February 2011 29.57 USD 34.32 USD
January 2011 28.85 USD 33.48 USD
December 2010 27.37 USD 31.77 USD
November 2010 25.60 USD 29.71 USD
October 2010 27.15 USD 31.51 USD
September 2010 26.05 USD 30.24 USD
August 2010 24.05 USD 27.91 USD
July 2010 26.73 USD 31.02 USD
June 2010 23.51 USD 27.28 USD
May 2010 24.82 USD 28.91 USD
April 2010 27.24 USD 31.73 USD
March 2010 26.39 USD 30.74 USD
February 2010 24.96 USD 29.07 USD
January 2010 25.27 USD 29.43 USD
December 2009 27.57 USD 32.11 USD
November 2009 25.58 USD 29.81 USD

GRID

Price: 114.86USD

52 week price:
84.73
115.20

Dividend Yield: 0.73%

5-year range yield:
0.11%
2.03%

Forward Dividend Yield: 1.22%

Payout Ratio: 35.70%

Payout Ratio Range:
-531.81%
35.70%

Dividend Per Share: 1.42 USD

Earnings Per Share: 3.98 USD

P/E Ratio: 26.31

Exchange: NGM

Volume: 8924

Market Capitalization: 815.4 million

Average Dividend Frequency: 3

Years Paying Dividends: 15

DGR3: 30.00%

DGR5: 24.52%

DGR10: 13.14%

Links: