5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
-9.03%
3 MONTH PERFORMANCE
-9.66%
6 MONTH PERFORMANCE
-15.21%
YEAR-TO-DATE PERFORMANCE
+9.57%
1 YEAR PERFORMANCE
+8.06%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $159.14 | $152.01 (-4.48%) | $159.36 | $151.80 | 1.93 M | $10.29 B |
| 11/04/2026 | $165.53 | $162.24 (-1.99%) | $165.94 | $160.93 | 895.92 K | $10.98 B |
| 11/03/2026 | $165.86 | $167.40 (0.93%) | $168.19 | $165.59 | 427.88 K | $11.33 B |
| 11/02/2026 | $166.13 | $164.28 (-1.11%) | $167.22 | $164.05 | 366.88 K | $11.12 B |
| 10/30/2026 | $165.86 | $164.51 (-0.81%) | $167.21 | $162.83 | 715.00 K | $11.14 B |
| 10/29/2026 | $169.50 | $170.34 (0.5%) | $171.30 | $169.28 | 479.96 K | $11.53 B |
| 10/28/2026 | $169.16 | $169.41 (0.15%) | $170.06 | $167.44 | 441.10 K | $11.47 B |
| 10/27/2026 | $165.65 | $167.05 (0.85%) | $167.13 | $164.94 | 412.04 K | $11.31 B |
| 10/26/2026 | $161.89 | $163.04 (0.71%) | $163.91 | $161.26 | 615.34 K | $11.04 B |
| 10/23/2026 | $161.49 | $162.68 (0.74%) | $163.35 | $160.33 | 504.61 K | $11.09 B |
| 10/22/2026 | $167.18 | $163.19 (-2.39%) | $167.18 | $162.28 | 2.21 M | $11.12 B |
| 10/21/2026 | $170.21 | $170.50 (0.17%) | $170.89 | $169.52 | 409.25 K | $11.62 B |
| 10/20/2026 | $167.22 | $167.91 (0.41%) | $169.45 | $165.66 | 720.43 K | $11.41 B |
| 10/19/2026 | $171.30 | $168.80 (-1.46%) | $171.30 | $168.55 | 412.37 K | $11.47 B |
| 10/16/2026 | $172.04 | $169.84 (-1.28%) | $172.52 | $169.44 | 571.93 K | $11.50 B |
| 10/15/2026 | $170.66 | $172.11 (0.85%) | $172.25 | $168.26 | 656.71 K | $11.65 B |
| 10/14/2026 | $177.37 | $174.48 (-1.63%) | $177.79 | $173.50 | 432.29 K | $11.81 B |
| 10/13/2026 | $178.12 | $179.25 (0.63%) | $179.48 | $176.67 | 562.06 K | $12.14 B |
| 10/12/2026 | $180.38 | $178.70 (-0.93%) | $180.38 | $178.51 | 424.40 K | $12.08 B |
| 10/09/2026 | $180.01 | $180.89 (0.49%) | $181.11 | $178.33 | 337.80 K | $11.83 B |
| 10/08/2026 | $178.76 | $178.26 (-0.28%) | $180.17 | $176.98 | 624.61 K | $11.66 B |
| 10/07/2026 | $180.85 | $179.79 (-0.59%) | $180.85 | $178.57 | 769.68 K | $11.76 B |
| 10/06/2026 | $182.68 | $184.31 (0.89%) | $184.91 | $182.55 | 453.10 K | $12.05 B |
| 10/05/2026 | $181.84 | $182.11 (0.15%) | $182.65 | $180.37 | 478.11 K | $11.91 B |
| 10/02/2026 | $182.46 | $182.91 (0.25%) | $183.70 | $181.94 | 1.05 M | $11.96 B |
| 10/01/2026 | $177.85 | $178.80 (0.53%) | $179.11 | $176.13 | 457.87 K | $11.69 B |
| 09/30/2026 | $178.56 | $177.11 (-0.81%) | $178.57 | $177.01 | 335.47 K | $11.58 B |
| 09/29/2026 | $178.50 | $178.27 (-0.13%) | $178.99 | $177.16 | 556.41 K | $11.66 B |
| 09/28/2026 | $178.60 | $177.53 (-0.6%) | $179.34 | $176.32 | 657.01 K | $11.61 B |
| 09/25/2026 | $179.09 | $179.57 (0.27%) | $180.08 | $178.25 | 227.45 K | $11.74 B |
| 09/24/2026 | $177.52 | $178.26 (0.42%) | $179.14 | $176.69 | 299.25 K | $11.66 B |
| 09/23/2026 | $181.38 | $179.59 (-0.99%) | $181.82 | $179.07 | 849.16 K | $11.75 B |
| 09/22/2026 | $181.37 | $182.86 (0.82%) | $183.21 | $180.80 | 394.88 K | $11.96 B |
| 09/21/2026 | $180.40 | $181.08 (0.38%) | $181.42 | $179.15 | 295.03 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 |
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.
