Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

99.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.38 51.18 50.38 50.74 291,478 +1.05(+2.12%)
Oct 30, 2018 48.67 49.68 48.61 49.68 339,689 +0.99(+2.02%)
Oct 29, 2018 50.27 50.51 47.87 48.70 285,492 -0.17(-0.34%)
Oct 26, 2018 48.94 49.82 48.22 48.86 403,666 -1.46(-2.91%)
Oct 25, 2018 49.45 50.61 49.45 50.33 319,682 +1.43(+2.91%)
Oct 24, 2018 50.68 50.81 48.84 48.90 229,985 -1.79(-3.52%)
Oct 23, 2018 50.17 50.98 49.63 50.69 400,871 -0.43(-0.84%)
Oct 22, 2018 50.72 51.31 50.50 51.12 219,541 +0.61(+1.20%)
Oct 19, 2018 51.15 51.60 50.41 50.51 394,345 -0.34(-0.67%)
Oct 18, 2018 51.73 51.76 50.62 50.86 2,443,267 -1.15(-2.22%)
Oct 17, 2018 52.19 52.26 51.55 52.01 354,169 -0.04(-0.08%)
Oct 16, 2018 51.14 52.11 51.06 52.05 194,064 +1.43(+2.82%)
Oct 15, 2018 51.04 51.08 50.37 50.62 414,570 -0.49(-0.96%)
Oct 12, 2018 50.92 51.24 50.20 51.11 837,036 +1.44(+2.89%)
Oct 11, 2018 49.96 50.89 49.33 49.67 809,679 -0.65(-1.30%)
Oct 10, 2018 52.48 52.48 50.27 50.33 955,034 -2.29(-4.36%)
Oct 09, 2018 52.43 52.85 52.18 52.62 211,043 +0.07(+0.13%)
Oct 08, 2018 53.12 53.24 52.01 52.55 365,661 -0.80(-1.50%)
Oct 05, 2018 53.92 54.20 52.90 53.35 304,721 -0.60(-1.10%)
Oct 04, 2018 54.70 54.70 53.60 53.95 248,741 -0.88(-1.60%)
Oct 03, 2018 54.95 55.04 54.77 54.83 340,180 +0.11(+0.20%)
Oct 02, 2018 55.17 55.17 54.59 54.72 207,408 -0.52(-0.94%)
Oct 01, 2018 55.66 55.72 55.09 55.24 193,594 -0.14(-0.25%)
Sep 28, 2018 55.31 55.57 55.23 55.38 165,317 -0.06(-0.11%)
Sep 27, 2018 55.39 55.63 55.36 55.43 187,468 +0.22(+0.41%)
Sep 26, 2018 55.38 55.70 55.16 55.21 164,088 -0.10(-0.18%)
Sep 25, 2018 55.11 55.38 55.01 55.31 148,108 +0.29(+0.53%)
Sep 24, 2018 54.71 55.03 54.38 55.01 183,542 +0.17(+0.30%)
Sep 21, 2018 55.16 55.36 54.83 54.85 152,411 -0.12(-0.21%)
Sep 20, 2018 54.68 55.07 54.55 54.97 242,364 +0.42(+0.77%)
Sep 19, 2018 54.96 54.96 54.21 54.55 171,471 -0.20(-0.37%)
Sep 18, 2018 54.29 55.00 54.29 54.75 161,369 +0.37(+0.68%)
Sep 17, 2018 55.45 55.45 54.33 54.38 175,840 -0.95(-1.71%)
Sep 14, 2018 55.34 55.41 55.06 55.33 276,348 +0.24(+0.43%)
Sep 13, 2018 55.26 55.40 55.02 55.09 314,340 +0.15(+0.27%)
Sep 12, 2018 54.81 54.96 54.36 54.94 213,399 +0.19(+0.34%)
Sep 11, 2018 54.24 54.77 54.12 54.76 202,240 +0.41(+0.75%)
Sep 10, 2018 54.30 54.38 54.05 54.35 161,458 +0.39(+0.72%)
Sep 07, 2018 53.71 54.36 53.56 53.96 189,324 -0.07(-0.13%)
Sep 06, 2018 54.25 54.32 53.66 54.03 297,121 -0.10(-0.18%)
Sep 05, 2018 54.86 55.16 53.85 54.12 327,144 -1.07(-1.94%)
Sep 04, 2018 55.22 55.24 54.82 55.20 216,514 -0.11(-0.19%)
Aug 31, 2018 55.31 55.31 55.31 0 -0.09(-0.16%)
Aug 30, 2018 55.32 55.63 55.19 55.39 235,824 -0.09(-0.16%)
Aug 29, 2018 55.00 55.52 54.98 55.48 971,916 +0.50(+0.90%)
Aug 28, 2018 54.91 55.00 54.67 54.98 144,604 +0.22(+0.41%)
Aug 27, 2018 54.67 54.88 54.56 54.76 160,188 +0.32(+0.59%)
Aug 24, 2018 53.94 54.45 53.94 54.44 374,138 +0.54(+1.00%)
Aug 23, 2018 53.91 54.11 53.72 53.90 186,043 +0.01(+0.02%)
Aug 22, 2018 53.60 53.91 53.58 53.89 164,845 +0.42(+0.78%)
Aug 21, 2018 53.66 53.76 53.41 53.47 194,135 -0.05(-0.09%)
Aug 20, 2018 53.37 53.60 53.19 53.52 198,858 +0.28(+0.53%)
Aug 17, 2018 52.99 53.34 52.82 53.24 213,924 +0.13(+0.24%)
Aug 16, 2018 53.37 53.47 53.03 53.11 156,307 +0.10(+0.18%)
Aug 15, 2018 53.21 53.43 52.60 53.01 606,468 -0.58(-1.07%)
Aug 14, 2018 53.52 53.66 53.16 53.59 184,222 +0.29(+0.55%)
Aug 13, 2018 53.57 53.85 53.26 53.30 286,549 -0.23(-0.44%)
Aug 10, 2018 53.53 53.80 53.45 53.53 211,874 -0.45(-0.83%)
Aug 09, 2018 53.76 54.23 53.75 53.98 196,622 +0.05(+0.09%)
Aug 08, 2018 53.72 54.03 53.58 53.93 337,777 +0.27(+0.51%)
Aug 07, 2018 53.73 53.85 53.56 53.66 250,795 +0.13(+0.24%)
Aug 06, 2018 52.94 53.53 52.94 53.53 286,570 +0.40(+0.75%)
Aug 03, 2018 52.99 53.25 52.78 53.13 356,097 +0.28(+0.54%)
Aug 02, 2018 51.81 52.92 51.76 52.85 291,165 +0.79(+1.52%)
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.