Cloud Computing ETF FT (NQ: SKYY )

95.60 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 106.11 106.11 105.00 105.07 231,520 -1.57(-1.47%)
Jun 29, 2021 106.10 106.86 105.93 106.64 437,388 +0.57(+0.53%)
Jun 28, 2021 105.50 106.43 105.33 106.07 319,689 +0.88(+0.84%)
Jun 25, 2021 105.02 105.36 104.20 105.19 497,139 +0.33(+0.31%)
Jun 24, 2021 104.91 105.49 104.46 104.86 247,558 +0.62(+0.60%)
Jun 23, 2021 104.18 104.83 103.96 104.24 307,916 +0.11(+0.10%)
Jun 22, 2021 103.38 104.15 103.38 104.13 410,384 +0.48(+0.46%)
Jun 21, 2021 103.11 104.09 101.97 103.66 145,167 +0.25(+0.24%)
Jun 18, 2021 103.16 103.63 102.73 103.41 239,457 +0.06(+0.06%)
Jun 17, 2021 101.36 103.73 101.36 103.35 229,941 +1.42(+1.39%)
Jun 16, 2021 101.44 102.49 100.75 101.93 144,266 +0.08(+0.08%)
Jun 15, 2021 102.49 102.73 101.59 101.85 189,527 -0.84(-0.82%)
Jun 14, 2021 101.85 102.76 101.79 102.69 217,185 +1.08(+1.06%)
Jun 11, 2021 101.15 101.66 100.85 101.61 182,631 +0.50(+0.49%)
Jun 10, 2021 99.98 101.20 99.86 101.12 134,105 +0.89(+0.89%)
Jun 09, 2021 100.36 100.85 100.07 100.23 142,553 +0.02(+0.02%)
Jun 08, 2021 99.41 100.33 99.20 100.21 233,473 +0.99(+1.00%)
Jun 07, 2021 98.13 99.25 98.06 99.22 212,516 +0.80(+0.82%)
Jun 04, 2021 97.24 98.46 97.24 98.41 171,477 +1.56(+1.61%)
Jun 03, 2021 97.11 97.32 96.16 96.86 161,101 -0.98(-1.00%)
Jun 02, 2021 97.29 97.89 97.10 97.84 152,622 +0.52(+0.53%)
Jun 01, 2021 97.81 98.01 96.63 97.32 241,577 +0.15(+0.15%)
May 28, 2021 97.76 98.16 97.13 97.17 111,715 -0.07(-0.07%)
May 27, 2021 97.14 97.72 96.26 97.24 169,326 -0.21(-0.21%)
May 26, 2021 96.81 97.63 96.81 97.45 146,573 +0.89(+0.92%)
May 25, 2021 96.93 97.33 96.48 96.56 236,411 -0.07(-0.07%)
May 24, 2021 96.08 97.01 95.90 96.63 168,937 +1.24(+1.30%)
May 21, 2021 96.03 96.35 95.36 95.39 283,239 -0.10(-0.10%)
May 20, 2021 94.11 95.80 93.91 95.49 261,158 +1.84(+1.97%)
May 19, 2021 92.31 93.79 92.09 93.64 281,438 -0.48(-0.51%)
May 18, 2021 93.79 95.07 93.74 94.12 301,048 +0.29(+0.31%)
May 17, 2021 93.57 94.29 93.00 93.83 232,336 -0.25(-0.26%)
May 14, 2021 92.43 94.26 92.17 94.08 195,944 +2.65(+2.89%)
May 13, 2021 92.39 93.24 90.50 91.43 412,766 -0.51(-0.55%)
May 12, 2021 93.39 93.84 91.61 91.94 498,297 -2.53(-2.68%)
May 11, 2021 91.72 94.88 91.36 94.47 553,863 -0.25(-0.26%)
May 10, 2021 95.72 95.74 94.59 94.71 545,708 -1.64(-1.70%)
May 07, 2021 96.41 97.43 95.96 96.35 497,212 +0.92(+0.97%)
May 06, 2021 95.46 95.63 94.25 95.43 346,815 -0.56(-0.58%)
May 05, 2021 97.16 97.63 95.62 95.98 792,322 -0.50(-0.51%)
May 04, 2021 97.47 97.52 95.01 96.48 350,236 -1.92(-1.95%)
May 03, 2021 100.12 100.12 98.33 98.40 240,828 -1.35(-1.35%)
Apr 30, 2021 100.36 100.92 99.55 99.75 151,625 -1.00(-0.99%)
Apr 29, 2021 102.47 102.47 99.81 100.75 374,756 -1.60(-1.56%)
Apr 28, 2021 102.27 102.90 101.88 102.35 200,309 -0.03(-0.03%)
Apr 27, 2021 102.58 102.91 101.89 102.38 225,064 -0.20(-0.19%)
Apr 26, 2021 101.36 102.67 101.24 102.58 175,053 +1.29(+1.27%)
Apr 23, 2021 100.12 101.53 99.99 101.29 147,792 +1.32(+1.32%)
Apr 22, 2021 100.20 101.44 99.51 99.97 478,075 -0.11(-0.11%)
Apr 21, 2021 98.95 100.15 98.58 100.08 408,279 +0.85(+0.86%)
Apr 20, 2021 100.08 100.70 98.55 99.22 190,124 -1.10(-1.10%)
Apr 19, 2021 101.08 101.65 100.01 100.33 210,209 -1.18(-1.16%)
Apr 16, 2021 102.08 102.08 100.83 101.50 181,183 -0.43(-0.42%)
Apr 15, 2021 101.35 102.10 101.00 101.93 162,522 +1.33(+1.32%)
Apr 14, 2021 101.90 102.50 100.33 100.60 261,198 -0.90(-0.89%)
Apr 13, 2021 100.44 101.61 100.42 101.50 302,392 +1.58(+1.58%)
Apr 12, 2021 99.63 100.26 99.11 99.93 311,364 +0.24(+0.24%)
Apr 09, 2021 99.00 99.71 98.19 99.69 168,069 +0.38(+0.38%)
Apr 08, 2021 98.88 99.43 98.55 99.31 285,574 +1.25(+1.27%)
Apr 07, 2021 98.59 98.90 97.77 98.07 157,826 -0.58(-0.58%)
Apr 06, 2021 98.13 99.18 97.67 98.64 270,100 +0.29(+0.29%)
Apr 05, 2021 98.02 98.50 97.20 98.35 292,132 +0.94(+0.97%)
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.