Chronicle Journal: Finance

Cloud Computing ETF FT (NQ: SKYY )

82.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:47 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 83.51 83.68 82.66 82.66 280,598 -0.49(-0.59%)
Oct 19, 2020 84.20 85.04 82.95 83.15 379,550 -0.79(-0.94%)
Oct 16, 2020 84.19 84.78 83.89 83.94 361,000 +0.22(+0.26%)
Oct 15, 2020 82.28 83.90 82.05 83.72 436,909 -0.94(-1.11%)
Oct 14, 2020 85.90 86.05 84.15 84.66 309,320 -1.01(-1.18%)
Oct 13, 2020 85.34 86.12 85.25 85.67 315,673 +0.54(+0.63%)
Oct 12, 2020 84.75 85.62 84.11 85.13 308,591 +1.27(+1.51%)
Oct 09, 2020 82.82 83.91 82.82 83.86 271,600 +1.47(+1.78%)
Oct 08, 2020 82.34 82.84 82.04 82.39 318,488 +0.77(+0.94%)
Oct 07, 2020 80.34 81.79 80.34 81.62 340,340 +1.99(+2.50%)
Oct 06, 2020 79.66 81.24 79.34 79.63 407,609 +0.00(+0.00%)
Oct 05, 2020 79.01 79.74 78.91 79.63 274,038 +1.05(+1.34%)
Oct 02, 2020 77.70 79.73 77.61 78.58 376,200 -0.83(-1.05%)
Oct 01, 2020 79.08 79.68 78.67 79.41 350,276 +0.92(+1.17%)
Sep 30, 2020 78.17 79.36 78.03 78.49 289,517 +0.17(+0.22%)
Sep 29, 2020 78.12 78.72 78.00 78.32 251,360 +0.18(+0.23%)
Sep 28, 2020 78.22 78.44 77.45 78.14 332,030 +1.19(+1.55%)
Sep 25, 2020 75.47 77.24 75.07 76.95 320,600 +1.59(+2.11%)
Sep 24, 2020 75.04 76.17 74.42 75.36 760,998 -0.50(-0.66%)
Sep 23, 2020 77.87 78.11 75.79 75.86 354,168 -1.93(-2.48%)
Sep 22, 2020 77.41 77.92 76.09 77.79 440,056 +0.82(+1.07%)
Sep 21, 2020 75.28 77.00 75.05 76.97 529,614 +0.35(+0.46%)
Sep 18, 2020 76.96 77.27 75.13 76.62 394,100 -0.08(-0.10%)
Sep 17, 2020 76.10 76.84 75.60 76.70 409,601 -1.12(-1.44%)
Sep 16, 2020 78.76 79.03 77.76 77.82 374,360 -0.49(-0.63%)
Sep 15, 2020 77.99 78.50 77.47 78.31 408,266 +0.95(+1.23%)
Sep 14, 2020 77.41 77.99 76.92 77.36 332,829 +1.29(+1.70%)
Sep 11, 2020 77.82 78.00 75.16 76.07 542,400 -0.89(-1.16%)
Sep 10, 2020 79.05 79.72 76.72 76.96 470,829 -1.36(-1.74%)
Sep 09, 2020 77.74 78.88 76.66 78.32 560,406 +2.11(+2.77%)
Sep 08, 2020 75.78 77.77 75.57 76.21 597,918 -2.21(-2.82%)
Sep 04, 2020 79.77 80.62 75.46 78.42 1,372,000 -2.18(-2.70%)
Sep 03, 2020 84.01 84.01 79.65 80.60 874,153 -4.87(-5.70%)
Sep 02, 2020 86.15 86.15 83.89 85.47 532,138 +0.01(+0.01%)
Sep 01, 2020 84.18 85.46 83.96 85.46 432,900 +2.28(+2.74%)
Aug 31, 2020 83.10 83.46 82.49 83.18 369,020 +0.12(+0.14%)
Aug 28, 2020 82.36 83.62 82.34 83.06 404,700 +1.14(+1.39%)
Aug 27, 2020 82.22 82.53 81.02 81.92 448,971 -0.04(-0.05%)
Aug 26, 2020 80.04 82.21 80.00 81.96 628,298 +2.69(+3.39%)
Aug 25, 2020 78.50 79.41 78.12 79.27 325,095 +0.85(+1.08%)
Aug 24, 2020 79.12 79.29 77.85 78.42 403,183 +0.25(+0.32%)
Aug 21, 2020 78.50 78.76 78.00 78.17 290,400 -0.46(-0.59%)
Aug 20, 2020 77.00 78.77 76.74 78.63 388,854 +1.39(+1.80%)
Aug 19, 2020 77.38 78.00 76.66 77.24 481,664 +0.02(+0.03%)
Aug 18, 2020 76.66 77.24 76.25 77.22 442,411 +0.98(+1.29%)
Aug 17, 2020 75.92 76.39 75.78 76.24 335,970 +0.71(+0.94%)
Aug 14, 2020 76.07 76.31 75.26 75.53 284,800 -0.37(-0.49%)
Aug 13, 2020 75.61 76.59 75.40 75.90 459,504 +0.38(+0.50%)
Aug 12, 2020 75.36 76.06 75.22 75.52 1,459,877 +0.63(+0.84%)
Aug 11, 2020 75.62 76.36 74.76 74.89 525,480 -0.94(-1.24%)
Aug 10, 2020 76.91 76.92 74.95 75.83 473,111 -0.89(-1.16%)
Aug 07, 2020 78.45 78.45 75.85 76.72 541,900 -2.17(-2.75%)
Aug 06, 2020 78.70 79.25 78.03 78.89 505,200 -0.64(-0.80%)
Aug 05, 2020 79.30 79.79 79.10 79.53 443,205 -0.22(-0.28%)
Aug 04, 2020 79.49 79.88 79.00 79.75 578,070 +0.13(+0.16%)
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.