5 DAY PERFORMANCE
-13.88%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
+9.57%
1 YEAR PERFORMANCE
+25.19%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $195.31 | $197.52 (1.13%) | $197.68 | $195.18 | 942.62 K | $4.18 B |
| 06/18/2026 | $194.00 | $194.68 (0.35%) | $195.17 | $193.06 | 1.98 M | $4.12 B |
| 06/17/2026 | $193.64 | $191.05 (-1.34%) | $194.58 | $190.56 | 492.65 K | $4.04 B |
| 06/16/2026 | $193.25 | $192.12 (-0.58%) | $194.73 | $192.12 | 483.71 K | $4.07 B |
| 06/15/2026 | $192.72 | $192.45 (-0.14%) | $193.59 | $192.25 | 926.97 K | $4.07 B |
| 06/12/2026 | $188.21 | $189.01 (0.43%) | $189.49 | $187.28 | 465.23 K | $4.00 B |
| 06/11/2026 | $183.83 | $189.36 (3.01%) | $189.83 | $183.51 | 922.70 K | $4.01 B |
| 06/10/2026 | $186.17 | $181.49 (-2.51%) | $187.12 | $181.25 | 555.50 K | $3.84 B |
| 06/09/2026 | $191.32 | $187.62 (-1.93%) | $192.34 | $183.01 | 1.12 M | $3.97 B |
| 06/08/2026 | $190.41 | $189.32 (-0.57%) | $190.80 | $188.61 | 605.78 K | $4.01 B |
| 06/05/2026 | $193.91 | $187.56 (-3.27%) | $193.98 | $186.97 | 775.01 K | $3.97 B |
| 06/04/2026 | $196.28 | $197.00 (0.37%) | $197.47 | $194.39 | 429.61 K | $4.17 B |
| 06/03/2026 | $197.64 | $197.14 (-0.25%) | $198.78 | $196.01 | 645.02 K | $4.17 B |
| 06/02/2026 | $194.58 | $197.48 (1.49%) | $197.60 | $194.58 | 649.51 K | $4.18 B |
| 06/01/2026 | $192.11 | $193.37 (0.66%) | $194.13 | $191.24 | 824.11 K | $4.09 B |
| 05/29/2026 | $193.72 | $193.07 (-0.34%) | $194.22 | $192.13 | 728.97 K | $4.09 B |
| 05/28/2026 | $193.62 | $193.88 (0.13%) | $194.80 | $191.59 | 594.38 K | $4.10 B |
| 05/27/2026 | $195.14 | $194.20 (-0.48%) | $195.27 | $192.87 | 1.04 M | $4.11 B |
| 05/26/2026 | $196.38 | $197.02 (0.33%) | $197.57 | $195.77 | 697.09 K | $4.17 B |
| 05/22/2026 | $192.87 | $192.50 (-0.19%) | $193.90 | $191.47 | 579.08 K | $4.08 B |
| 05/21/2026 | $188.34 | $190.98 (1.4%) | $191.80 | $188.20 | 872.70 K | $4.04 B |
| 05/20/2026 | $186.07 | $188.49 (1.3%) | $189.01 | $185.73 | 2.54 M | $3.99 B |
| 05/19/2026 | $185.00 | $185.01 (0.01%) | $186.69 | $182.73 | 583.19 K | $3.92 B |
| 05/18/2026 | $192.32 | $189.22 (-1.61%) | $192.99 | $187.06 | 713.43 K | $4.01 B |
| 05/15/2026 | $191.45 | $191.78 (0.17%) | $192.44 | $190.02 | 758.43 K | $4.06 B |
| 05/14/2026 | $196.72 | $197.33 (0.31%) | $197.80 | $196.06 | 501.69 K | $4.18 B |
| 05/13/2026 | $195.96 | $197.26 (0.66%) | $197.76 | $195.01 | 937.93 K | $4.18 B |
| 05/12/2026 | $196.81 | $195.13 (-0.85%) | $196.81 | $192.65 | 882.88 K | $4.13 B |
| 05/11/2026 | $196.29 | $199.80 (1.79%) | $199.99 | $196.09 | 1.03 M | $4.23 B |
| 05/08/2026 | $196.16 | $197.22 (0.54%) | $197.50 | $196.02 | 983.70 K | $4.18 B |
| 05/07/2026 | $199.03 | $192.87 (-3.1%) | $199.03 | $192.38 | 1.27 M | $4.08 B |
| 05/06/2026 | $196.13 | $197.73 (0.82%) | $198.00 | $194.93 | 1.38 M | $4.19 B |
| 05/05/2026 | $191.71 | $193.49 (0.93%) | $194.21 | $191.00 | 563.10 K | $4.10 B |
| 05/04/2026 | $190.96 | $189.84 (-0.59%) | $192.44 | $188.74 | 569.68 K | $4.02 B |
| 05/01/2026 | $192.32 | $191.14 (-0.61%) | $192.50 | $191.14 | 375.17 K | $4.05 B |
| 04/30/2026 | $187.89 | $190.99 (1.65%) | $191.18 | $187.84 | 936.30 K | $4.04 B |
| 04/29/2026 | $185.54 | $184.29 (-0.67%) | $185.81 | $183.49 | 487.00 K | $3.90 B |
| 04/28/2026 | $185.23 | $185.42 (0.1%) | $185.97 | $183.35 | 614.70 K | $3.93 B |
| 04/27/2026 | $188.21 | $187.48 (-0.39%) | $188.58 | $186.39 | 850.90 K | $3.97 B |
| 04/24/2026 | $186.71 | $187.20 (0.26%) | $187.49 | $185.24 | 2.12 M | $3.96 B |
| 04/23/2026 | $184.09 | $184.87 (0.42%) | $186.36 | $182.70 | 523.26 K | $3.91 B |
| 04/22/2026 | $184.35 | $183.99 (-0.2%) | $184.79 | $183.30 | 547.91 K | $3.90 B |
| 04/21/2026 | $182.92 | $180.70 (-1.21%) | $183.80 | $180.58 | 586.80 K | $3.83 B |
| 04/20/2026 | $182.52 | $183.02 (0.27%) | $183.02 | $181.76 | 322.60 K | $3.87 B |
| 04/17/2026 | $182.76 | $183.31 (0.3%) | $184.48 | $182.16 | 498.58 K | $3.88 B |
| 04/16/2026 | $180.85 | $179.98 (-0.48%) | $180.92 | $179.02 | 1.79 M | $3.81 B |
| 04/15/2026 | $180.85 | $179.97 (-0.49%) | $180.85 | $178.80 | 1.55 M | $3.81 B |
| 04/14/2026 | $180.87 | $181.25 (0.21%) | $181.58 | $179.75 | 714.84 K | $3.84 B |
| 04/13/2026 | $177.24 | $179.59 (1.33%) | $179.59 | $176.69 | 498.11 K | $3.80 B |
| 04/10/2026 | $178.09 | $177.88 (-0.12%) | $179.06 | $177.52 | 1.86 M | $3.77 B |
| 04/09/2026 | $174.11 | $176.53 (1.39%) | $177.43 | $174.09 | 499.33 K | $3.74 B |
| 04/08/2026 | $175.34 | $174.71 (-0.36%) | $175.73 | $173.07 | 426.40 K | $3.70 B |
| 04/07/2026 | $165.49 | $166.69 (0.73%) | $166.83 | $163.76 | 299.82 K | $3.53 B |
| 04/06/2026 | $166.44 | $166.71 (0.16%) | $166.89 | $165.78 | 286.08 K | $3.53 B |
| 04/02/2026 | $162.96 | $165.90 (1.8%) | $166.89 | $162.50 | 378.12 K | $3.51 B |
| 04/01/2026 | $166.42 | $166.82 (0.24%) | $168.20 | $166.20 | 468.90 K | $3.53 B |
| 03/31/2026 | $159.79 | $163.58 (2.37%) | $163.66 | $159.30 | 482.05 K | $3.46 B |
| 03/30/2026 | $161.65 | $157.58 (-2.52%) | $161.65 | $156.74 | 387.41 K | $3.34 B |
| 03/27/2026 | $160.22 | $159.50 (-0.45%) | $161.41 | $158.99 | 359.74 K | $3.38 B |
| 03/26/2026 | $165.38 | $161.57 (-2.3%) | $166.20 | $161.43 | 2.90 M | $3.42 B |
| 03/25/2026 | $168.81 | $168.14 (-0.4%) | $169.18 | $167.57 | 336.70 K | $3.56 B |
| 03/24/2026 | $162.29 | $165.37 (1.9%) | $166.24 | $162.15 | 539.19 K | $3.50 B |
| 03/23/2026 | $164.97 | $164.95 (-0.01%) | $167.80 | $163.82 | 473.71 K | $3.49 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.
