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)
Date | Adjusted price | Real 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:
Dividend Yield: 0.73%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 35.70%
Payout Ratio Range:
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%