5 DAY PERFORMANCE
-12.28%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+8.06%
YEAR-TO-DATE PERFORMANCE
+9.57%
1 YEAR PERFORMANCE
+37.70%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $196.13 | $197.73 (0.82%) | $198.00 | $194.93 | 1.38 M | $4.17 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 |
| 03/20/2026 | $165.65 | $160.88 (-2.88%) | $166.10 | $159.98 | 401.93 K | $3.41 B |
| 03/19/2026 | $163.93 | $166.35 (1.48%) | $167.43 | $163.13 | 356.30 K | $3.52 B |
| 03/18/2026 | $168.16 | $166.61 (-0.92%) | $169.42 | $166.44 | 476.10 K | $3.53 B |
| 03/17/2026 | $169.35 | $168.47 (-0.52%) | $169.40 | $167.69 | 301.56 K | $3.57 B |
| 03/16/2026 | $167.61 | $167.64 (0.02%) | $168.51 | $166.75 | 276.56 K | $3.55 B |
| 03/13/2026 | $167.91 | $165.24 (-1.59%) | $168.81 | $164.84 | 282.17 K | $3.50 B |
| 03/12/2026 | $167.74 | $166.47 (-0.76%) | $168.36 | $165.76 | 345.92 K | $3.52 B |
| 03/11/2026 | $168.72 | $169.09 (0.22%) | $170.03 | $168.30 | 397.98 K | $3.58 B |
| 03/10/2026 | $169.15 | $168.94 (-0.12%) | $171.81 | $168.78 | 387.06 K | $3.58 B |
| 03/09/2026 | $162.25 | $167.66 (3.33%) | $168.37 | $161.69 | 356.50 K | $3.55 B |
| 03/06/2026 | $164.39 | $165.87 (0.9%) | $167.17 | $163.99 | 584.11 K | $3.51 B |
| 03/05/2026 | $169.52 | $168.11 (-0.83%) | $170.40 | $166.02 | 508.01 K | $3.56 B |
| 03/04/2026 | $170.75 | $170.91 (0.09%) | $171.49 | $169.29 | 440.04 K | $3.62 B |
| 03/03/2026 | $169.15 | $169.26 (0.07%) | $170.03 | $165.77 | 689.60 K | $3.58 B |
| 03/02/2026 | $174.52 | $176.57 (1.17%) | $177.24 | $174.25 | 493.35 K | $3.74 B |
| 02/27/2026 | $177.40 | $177.85 (0.25%) | $178.60 | $176.95 | 514.61 K | $3.77 B |
| 02/26/2026 | $179.35 | $178.49 (-0.48%) | $179.35 | $175.97 | 817.32 K | $3.78 B |
| 02/25/2026 | $178.55 | $178.62 (0.04%) | $179.19 | $177.29 | 730.62 K | $3.78 B |
| 02/24/2026 | $175.00 | $176.82 (1.04%) | $177.29 | $174.89 | 553.80 K | $3.74 B |
| 02/23/2026 | $175.23 | $174.11 (-0.64%) | $175.85 | $173.53 | 452.46 K | $3.69 B |
| 02/20/2026 | $174.53 | $175.82 (0.74%) | $176.50 | $174.53 | 681.09 K | $3.72 B |
| 02/19/2026 | $173.26 | $174.69 (0.83%) | $174.69 | $172.94 | 631.83 K | $3.70 B |
| 02/18/2026 | $176.00 | $174.73 (-0.72%) | $176.64 | $174.27 | 461.66 K | $3.70 B |
| 02/17/2026 | $174.31 | $175.14 (0.48%) | $175.79 | $172.93 | 436.99 K | $3.71 B |
| 02/13/2026 | $174.41 | $175.40 (0.57%) | $176.30 | $172.75 | 555.70 K | $3.71 B |
| 02/12/2026 | $177.95 | $175.01 (-1.65%) | $178.79 | $174.78 | 645.73 K | $3.71 B |
| 02/11/2026 | $177.05 | $176.94 (-0.06%) | $178.05 | $175.12 | 716.20 K | $3.75 B |
| 02/10/2026 | $173.90 | $173.80 (-0.06%) | $174.85 | $173.10 | 3.66 M | $3.68 B |
| 02/09/2026 | $171.46 | $174.13 (1.56%) | $174.44 | $171.46 | 1.60 M | $3.69 B |
| 02/06/2026 | $168.34 | $170.85 (1.49%) | $170.99 | $168.10 | 416.12 K | $3.62 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.
