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:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	139.29	140.24	139.29	139.86	75,599	139.86
7/02/2025	137.69	139.14	137.55	139.14	149,939	139.14
7/01/2025	138.63	138.80	137.54	138.50	187,428	138.50
6/30/2025	138.67	139.26	138.00	139.02	682,544	139.02
6/27/2025	138.56	139.14	137.63	138.50	141,135	138.50
6/26/2025	135.81	137.34	135.59	137.02	147,730	137.02
6/25/2025	136.55	136.55	135.47	135.96	97,905	135.13
6/24/2025	135.59	136.79	135.05	136.48	98,388	135.64
6/23/2025	132.44	134.15	131.86	133.92	191,973	133.10
6/20/2025	134.36	134.36	132.58	132.73	144,393	131.91
6/18/2025	134.00	134.67	133.30	133.45	175,245	132.63
6/17/2025	134.51	134.83	133.25	133.44	121,510	132.62
6/16/2025	135.02	136.16	135.03	135.43	144,936	134.60
6/13/2025	133.26	134.16	132.74	133.41	179,707	132.59
6/12/2025	133.66	134.81	133.52	134.78	100,977	133.95
6/11/2025	133.37	133.86	132.88	133.27	92,179	132.45
6/10/2025	133.40	133.47	132.31	133.34	65,321	132.52
6/09/2025	132.38	133.06	132.05	132.52	86,953	131.71
6/06/2025	132.40	132.68	132.10	132.63	67,199	131.81
6/05/2025	132.45	132.45	130.88	131.38	96,703	130.57
6/04/2025	132.04	132.58	131.68	132.19	156,961	131.38
6/03/2025	129.99	131.49	129.92	131.46	73,409	130.65
6/02/2025	130.06	130.61	128.79	130.36	90,217	129.56
5/30/2025	130.37	130.37	129.02	129.93	89,090	129.13
5/29/2025	131.62	131.62	130.26	130.77	375,593	129.97
5/28/2025	131.17	131.17	130.40	130.40	134,587	129.60
5/27/2025	131.23	131.66	130.58	131.66	73,192	130.85
5/23/2025	127.30	129.44	127.10	128.98	155,690	128.19
5/22/2025	128.41	129.52	127.75	128.77	116,606	127.98
5/21/2025	129.62	130.70	128.72	128.99	89,283	128.20
5/20/2025	129.77	130.57	129.77	130.57	87,482	129.77
5/19/2025	128.00	129.84	127.81	129.75	155,863	128.95
5/16/2025	128.78	129.39	128.07	129.31	96,581	128.52
5/15/2025	128.44	128.93	128.01	128.91	108,422	128.12
5/14/2025	128.16	128.44	127.56	127.98	170,030	127.19
5/13/2025	126.20	128.03	126.17	127.53	62,511	126.75
5/12/2025	125.81	126.29	125.00	125.72	100,343	124.95
5/09/2025	123.65	123.83	123.14	123.63	68,161	122.87
5/08/2025	123.49	124.06	122.99	123.16	118,082	122.40
5/07/2025	121.83	122.56	121.47	121.99	92,025	121.24
5/06/2025	122.00	122.02	121.31	121.76	72,429	121.01
5/05/2025	121.80	122.67	121.80	122.16	60,726	121.41
5/02/2025	121.83	122.50	120.76	122.19	97,663	121.44
5/01/2025	119.86	120.69	119.30	119.55	73,689	118.82
4/30/2025	117.07	118.83	116.24	118.62	96,625	117.89
4/29/2025	117.29	118.44	117.24	118.28	80,955	117.55
4/28/2025	117.81	118.61	116.81	117.82	73,195	117.10
4/25/2025	117.04	118.14	116.58	118.14	59,465	117.41
4/24/2025	114.28	116.55	114.28	116.44	58,082	115.72
4/23/2025	115.05	115.56	113.38	113.47	96,309	112.77
4/22/2025	110.94	112.76	110.94	112.48	61,442	111.79
4/21/2025	111.69	111.72	109.48	110.51	129,669	109.83
4/17/2025	112.09	113.21	111.88	112.43	97,558	111.74
4/16/2025	111.79	112.84	110.50	111.36	60,484	110.68
4/15/2025	113.00	113.72	112.79	112.84	91,668	112.15
4/14/2025	112.56	112.93	111.08	112.29	97,849	111.60
4/11/2025	109.18	111.47	108.35	111.35	159,692	110.67
4/10/2025	109.31	109.59	106.00	108.74	98,413	108.07
4/09/2025	102.04	112.15	101.53	111.56	323,347	110.88
4/08/2025	106.40	107.13	100.53	101.69	254,217	101.06
4/07/2025	100.70	107.00	99.78	103.16	238,846	102.53