Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

91.75 +0.34 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 47.54 47.76 47.14 47.64 391,918 +0.49(+1.04%)
Dec 28, 2018 47.33 47.88 46.80 47.15 325,683 +0.02(+0.04%)
Dec 27, 2018 46.16 47.13 45.48 47.13 460,679 +0.37(+0.79%)
Dec 26, 2018 44.64 46.76 44.41 46.76 577,790 +2.42(+5.47%)
Dec 24, 2018 44.86 45.51 44.33 44.34 564,681 -0.94(-2.07%)
Dec 21, 2018 46.96 47.03 45.07 45.27 790,329 -1.46(-3.12%)
Dec 20, 2018 47.24 47.66 46.03 46.73 646,755 -0.71(-1.50%)
Dec 19, 2018 48.13 48.86 47.11 47.44 513,417 -0.66(-1.38%)
Dec 18, 2018 47.97 48.55 47.82 48.11 658,095 +0.47(+0.99%)
Dec 17, 2018 48.57 48.77 47.39 47.63 447,325 -1.14(-2.34%)
Dec 14, 2018 49.26 49.50 48.71 48.78 224,005 -1.06(-2.13%)
Dec 13, 2018 50.19 50.39 49.63 49.84 121,733 -0.17(-0.33%)
Dec 12, 2018 50.05 50.67 49.99 50.01 316,407 +0.60(+1.21%)
Dec 11, 2018 50.05 50.24 49.07 49.41 368,830 +0.00(+0.00%)
Dec 10, 2018 48.78 49.60 48.42 49.41 282,613 +0.59(+1.20%)
Dec 07, 2018 50.20 50.36 48.63 48.83 258,011 -1.50(-2.99%)
Dec 06, 2018 49.03 50.33 48.80 50.33 606,216 +0.39(+0.78%)
Dec 04, 2018 51.17 51.44 49.85 49.94 269,790 -1.43(-2.78%)
Dec 03, 2018 51.84 51.84 50.93 51.36 567,101 +0.73(+1.45%)
Nov 30, 2018 50.42 50.72 50.25 50.63 178,835 +0.31(+0.62%)
Nov 29, 2018 50.39 50.68 49.94 50.32 226,453 -0.24(-0.48%)
Nov 28, 2018 49.36 50.59 49.15 50.56 245,397 +1.71(+3.50%)
Nov 27, 2018 48.72 49.03 48.44 48.85 204,825 -0.15(-0.30%)
Nov 26, 2018 48.60 49.04 48.49 49.00 398,157 +0.89(+1.85%)
Nov 23, 2018 47.90 48.39 47.90 48.11 95,153 -0.18(-0.36%)
Nov 21, 2018 48.29 48.29 48.29 0 +0.43(+0.90%)
Nov 20, 2018 47.41 48.46 47.11 47.86 639,125 -0.63(-1.31%)
Nov 19, 2018 50.14 50.14 48.39 48.49 361,145 -1.78(-3.53%)
Nov 16, 2018 49.96 50.48 49.79 50.27 132,949 +0.00(+0.00%)
Nov 15, 2018 49.72 50.48 49.19 50.27 272,004 +0.52(+1.04%)
Nov 14, 2018 50.52 50.76 49.50 49.75 247,288 -0.40(-0.80%)
Nov 13, 2018 50.21 50.78 49.87 50.15 494,128 +0.09(+0.18%)
Nov 12, 2018 51.16 51.16 49.94 50.07 195,595 -1.34(-2.60%)
Nov 09, 2018 52.03 52.05 51.04 51.40 363,407 -1.03(-1.97%)
Nov 08, 2018 52.68 52.81 52.21 52.44 302,750 -0.27(-0.52%)
Nov 07, 2018 51.78 52.74 51.65 52.71 477,572 +1.54(+3.01%)
Nov 06, 2018 50.83 51.37 50.69 51.17 140,947 +0.22(+0.43%)
Nov 05, 2018 51.09 51.09 50.37 50.95 244,887 -0.02(-0.03%)
Nov 02, 2018 51.41 51.60 50.78 50.96 190,410 -0.42(-0.82%)
Nov 01, 2018 50.91 51.39 50.42 51.38 170,893 +0.64(+1.27%)
Oct 31, 2018 50.38 51.18 50.38 50.74 291,474 +1.05(+2.12%)
Oct 30, 2018 48.67 49.68 48.61 49.68 339,685 +0.99(+2.02%)
Oct 29, 2018 50.27 50.51 47.87 48.70 285,489 -0.17(-0.34%)
Oct 26, 2018 48.94 49.82 48.22 48.86 403,661 -1.46(-2.91%)
Oct 25, 2018 49.45 50.61 49.45 50.33 319,678 +1.43(+2.91%)
Oct 24, 2018 50.68 50.81 48.84 48.90 229,982 -1.79(-3.52%)
Oct 23, 2018 50.17 50.98 49.63 50.69 400,866 -0.43(-0.84%)
Oct 22, 2018 50.72 51.32 50.50 51.12 219,538 +0.61(+1.20%)
Oct 19, 2018 51.15 51.60 50.41 50.51 394,340 -0.34(-0.67%)
Oct 18, 2018 51.73 51.76 50.62 50.86 2,443,237 -1.15(-2.22%)
Oct 17, 2018 52.19 52.26 51.55 52.01 354,164 -0.04(-0.07%)
Oct 16, 2018 51.14 52.11 51.06 52.05 194,062 +1.43(+2.82%)
Oct 15, 2018 51.04 51.08 50.37 50.62 414,565 -0.49(-0.95%)
Oct 12, 2018 50.92 51.24 50.20 51.11 837,025 +1.44(+2.89%)
Oct 11, 2018 49.96 50.90 49.33 49.67 809,669 -0.65(-1.30%)
Oct 10, 2018 52.48 52.48 50.27 50.33 955,022 -2.29(-4.36%)
Oct 09, 2018 52.43 52.85 52.18 52.62 211,040 +0.07(+0.13%)
Oct 08, 2018 53.12 53.24 52.01 52.55 365,656 -0.80(-1.50%)
Oct 05, 2018 53.92 54.20 52.90 53.36 304,717 -0.60(-1.10%)
Oct 04, 2018 54.70 54.70 53.60 53.95 248,738 -0.88(-1.60%)
Oct 03, 2018 54.95 55.04 54.77 54.83 340,176 +0.11(+0.20%)
Oct 02, 2018 55.17 55.17 54.59 54.72 207,405 -0.52(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.