5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
-13.88%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+9.57%
1 YEAR PERFORMANCE
+12.25%
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $180.40 | $181.08 (0.38%) | $181.42 | $179.15 | 294.56 K | $11.84 B |
| 09/18/2026 | $177.00 | $178.25 (0.71%) | $178.32 | $176.44 | 660.05 K | $11.66 B |
| 09/17/2026 | $178.10 | $176.84 (-0.71%) | $178.47 | $176.59 | 374.58 K | $11.57 B |
| 09/16/2026 | $174.83 | $174.24 (-0.34%) | $176.11 | $172.93 | 387.10 K | $11.40 B |
| 09/15/2026 | $173.62 | $172.77 (-0.49%) | $174.04 | $172.44 | 1.09 M | $11.30 B |
| 09/14/2026 | $172.75 | $172.99 (0.14%) | $173.57 | $171.63 | 664.00 K | $11.31 B |
| 09/11/2026 | $179.64 | $180.78 (0.63%) | $181.26 | $179.25 | 291.90 K | $11.82 B |
| 09/10/2026 | $177.50 | $177.24 (-0.15%) | $178.83 | $177.00 | 292.57 K | $11.59 B |
| 09/09/2026 | $181.37 | $180.13 (-0.68%) | $182.40 | $179.66 | 395.16 K | $11.78 B |
| 09/08/2026 | $181.61 | $181.97 (0.2%) | $182.90 | $181.11 | 364.31 K | $11.90 B |
| 09/04/2026 | $178.10 | $178.99 (0.5%) | $179.68 | $177.89 | 380.67 K | $11.71 B |
| 09/03/2026 | $176.17 | $177.54 (0.78%) | $177.89 | $175.00 | 341.14 K | $11.61 B |
| 09/02/2026 | $175.71 | $175.53 (-0.1%) | $175.87 | $174.20 | 550.16 K | $11.48 B |
| 09/01/2026 | $176.30 | $175.47 (-0.47%) | $176.95 | $174.71 | 1.18 M | $11.48 B |
| 08/31/2026 | $179.01 | $178.39 (-0.35%) | $179.45 | $177.99 | 422.72 K | $11.67 B |
| 08/28/2026 | $182.42 | $179.19 (-1.77%) | $182.49 | $178.93 | 407.43 K | $11.72 B |
| 08/27/2026 | $182.91 | $181.71 (-0.66%) | $182.97 | $180.83 | 476.36 K | $11.88 B |
| 08/26/2026 | $179.60 | $180.83 (0.68%) | $181.19 | $179.58 | 344.43 K | $11.83 B |
| 08/25/2026 | $180.79 | $179.41 (-0.76%) | $181.00 | $178.83 | 410.35 K | $11.73 B |
| 08/24/2026 | $179.45 | $178.20 (-0.7%) | $179.56 | $177.31 | 385.20 K | $11.65 B |
| 08/21/2026 | $182.44 | $180.93 (-0.83%) | $182.59 | $180.86 | 497.61 K | $11.83 B |
| 08/20/2026 | $181.88 | $181.16 (-0.4%) | $182.69 | $180.87 | 637.36 K | $11.85 B |
| 08/19/2026 | $185.77 | $182.78 (-1.61%) | $185.77 | $181.44 | 523.53 K | $11.95 B |
| 08/18/2026 | $186.23 | $183.76 (-1.33%) | $186.32 | $183.45 | 388.57 K | $12.02 B |
| 08/17/2026 | $188.77 | $189.20 (0.23%) | $189.83 | $188.60 | 1.61 M | $12.37 B |
| 08/14/2026 | $187.68 | $187.87 (0.1%) | $188.76 | $187.31 | 361.62 K | $12.29 B |
| 08/13/2026 | $188.67 | $188.21 (-0.24%) | $188.87 | $187.50 | 829.91 K | $12.31 B |
| 08/12/2026 | $191.31 | $188.90 (-1.26%) | $191.52 | $188.61 | 614.75 K | $12.35 B |
| 08/11/2026 | $186.76 | $187.42 (0.35%) | $188.69 | $186.59 | 408.30 K | $12.26 B |
| 08/10/2026 | $187.66 | $185.17 (-1.33%) | $188.00 | $185.09 | 284.15 K | $12.11 B |
| 08/07/2026 | $188.12 | $186.43 (-0.9%) | $188.56 | $185.84 | 2.93 M | $3.95 B |
| 08/06/2026 | $186.04 | $185.59 (-0.24%) | $188.45 | $185.03 | 436.02 K | $3.93 B |
| 08/05/2026 | $187.68 | $186.65 (-0.55%) | $188.90 | $186.59 | 487.08 K | $3.95 B |
| 08/04/2026 | $185.87 | $186.76 (0.48%) | $187.44 | $183.76 | 741.55 K | $3.95 B |
| 08/03/2026 | $179.10 | $182.02 (1.63%) | $182.18 | $178.07 | 670.22 K | $3.85 B |
| 07/31/2026 | $180.76 | $179.35 (-0.78%) | $181.31 | $177.13 | 656.21 K | $3.80 B |
| 07/30/2026 | $174.38 | $176.64 (1.3%) | $177.00 | $174.33 | 484.43 K | $3.74 B |
| 07/29/2026 | $171.18 | $167.52 (-2.14%) | $171.85 | $166.40 | 939.93 K | $3.55 B |
| 07/28/2026 | $173.04 | $172.50 (-0.31%) | $173.28 | $170.35 | 663.79 K | $3.65 B |
| 07/27/2026 | $178.70 | $176.46 (-1.25%) | $178.88 | $174.34 | 606.13 K | $3.74 B |
| 07/24/2026 | $179.81 | $177.40 (-1.34%) | $179.81 | $176.76 | 431.20 K | $3.76 B |
| 07/23/2026 | $178.15 | $179.80 (0.93%) | $180.52 | $178.00 | 500.46 K | $3.81 B |
| 07/22/2026 | $179.36 | $180.47 (0.62%) | $181.32 | $179.03 | 292.78 K | $3.82 B |
| 07/21/2026 | $179.78 | $180.14 (0.2%) | $180.78 | $178.75 | 569.40 K | $3.81 B |
| 07/20/2026 | $179.22 | $177.08 (-1.19%) | $179.99 | $176.79 | 458.69 K | $3.75 B |
| 07/17/2026 | $175.57 | $177.85 (1.3%) | $179.10 | $174.38 | 486.06 K | $3.77 B |
| 07/16/2026 | $179.02 | $177.67 (-0.75%) | $179.38 | $176.72 | 546.92 K | $3.76 B |
| 07/15/2026 | $185.54 | $182.63 (-1.57%) | $185.77 | $180.10 | 631.21 K | $3.87 B |
| 07/14/2026 | $184.76 | $183.71 (-0.57%) | $185.55 | $183.26 | 527.18 K | $3.89 B |
| 07/13/2026 | $183.39 | $181.40 (-1.09%) | $183.48 | $181.01 | 387.45 K | $3.84 B |
| 07/10/2026 | $184.41 | $184.83 (0.23%) | $185.50 | $183.20 | 429.38 K | $3.91 B |
| 07/09/2026 | $184.91 | $184.17 (-0.4%) | $185.73 | $183.57 | 431.50 K | $3.90 B |
| 07/08/2026 | $179.82 | $182.52 (1.5%) | $182.75 | $179.28 | 965.70 K | $3.86 B |
| 07/07/2026 | $184.91 | $182.37 (-1.37%) | $184.91 | $180.71 | 633.60 K | $3.86 B |
| 07/06/2026 | $185.95 | $187.42 (0.79%) | $188.34 | $185.77 | 373.37 K | $3.97 B |
| 07/02/2026 | $188.52 | $184.17 (-2.31%) | $189.04 | $182.39 | 950.72 K | $3.90 B |
| 07/01/2026 | $188.80 | $187.21 (-0.84%) | $189.58 | $187.10 | 548.46 K | $3.96 B |
| 06/30/2026 | $189.19 | $191.75 (1.35%) | $191.99 | $188.83 | 679.94 K | $4.06 B |
| 06/29/2026 | $186.26 | $188.36 (1.13%) | $188.51 | $184.87 | 343.60 K | $3.99 B |
| 06/26/2026 | $187.44 | $185.11 (-1.24%) | $187.88 | $184.54 | 616.14 K | $3.92 B |
| 06/25/2026 | $190.75 | $190.25 (-0.26%) | $191.43 | $188.44 | 521.00 K | $4.03 B |
| 06/24/2026 | $188.02 | $188.15 (0.07%) | $189.51 | $186.40 | 766.48 K | $3.98 B |
| 06/23/2026 | $190.87 | $188.72 (-1.13%) | $191.47 | $188.15 | 779.80 K | $4.00 B |
| 06/22/2026 | $195.31 | $197.52 (1.13%) | $197.68 | $195.18 | 942.62 K | $4.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
