Cloud Computing ETF FT (NQ: SKYY )

114.90 USD -0.73 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 115.32 115.98 114.25 114.90 152,202 -0.73(-0.63%)
Oct 21, 2021 114.52 115.95 114.33 115.63 132,556 +0.83(+0.72%)
Oct 20, 2021 115.20 115.68 114.20 114.80 393,805 -0.05(-0.04%)
Oct 19, 2021 113.96 115.11 113.64 114.85 439,362 +1.74(+1.54%)
Oct 18, 2021 111.98 113.23 111.98 113.11 178,750 +0.58(+0.52%)
Oct 15, 2021 112.42 112.84 112.06 112.53 164,196 +0.43(+0.38%)
Oct 14, 2021 111.97 112.71 111.78 112.10 234,579 +1.23(+1.11%)
Oct 13, 2021 108.81 110.87 108.81 110.87 212,334 +2.76(+2.55%)
Oct 12, 2021 107.93 108.85 107.52 108.11 122,279 +0.65(+0.60%)
Oct 11, 2021 107.59 108.91 107.28 107.46 156,288 -0.22(-0.20%)
Oct 08, 2021 108.79 109.00 107.63 107.68 195,637 -0.46(-0.43%)
Oct 07, 2021 107.59 109.07 107.42 108.14 133,142 +1.59(+1.49%)
Oct 06, 2021 104.19 106.56 104.11 106.55 231,400 +1.20(+1.14%)
Oct 05, 2021 104.12 106.12 104.12 105.35 287,495 +1.57(+1.51%)
Oct 04, 2021 106.13 106.41 103.18 103.78 289,116 -3.12(-2.92%)
Oct 01, 2021 105.96 107.20 104.63 106.90 316,804 +1.54(+1.46%)
Sep 30, 2021 106.00 106.67 105.23 105.36 170,745 -0.16(-0.15%)
Sep 29, 2021 106.98 107.02 105.32 105.52 217,668 -0.61(-0.57%)
Sep 28, 2021 108.39 108.50 106.01 106.13 249,392 -3.47(-3.17%)
Sep 27, 2021 109.96 109.96 108.81 109.60 138,555 -0.90(-0.81%)
Sep 24, 2021 110.02 110.65 109.54 110.50 170,918 -0.72(-0.65%)
Sep 23, 2021 110.30 111.33 109.89 111.22 166,099 +1.61(+1.47%)
Sep 22, 2021 108.28 109.95 108.07 109.61 159,938 +1.75(+1.62%)
Sep 21, 2021 108.54 109.11 107.63 107.86 200,438 +0.07(+0.06%)
Sep 20, 2021 108.00 109.05 106.41 107.79 326,102 -2.57(-2.33%)
Sep 17, 2021 111.00 111.37 109.84 110.36 270,246 -0.73(-0.66%)
Sep 16, 2021 109.98 111.15 109.58 111.09 196,841 +0.87(+0.79%)
Sep 15, 2021 109.54 110.26 108.60 110.22 328,349 +0.84(+0.77%)
Sep 14, 2021 109.63 109.90 109.08 109.38 178,354 -0.04(-0.04%)
Sep 13, 2021 110.09 110.09 108.51 109.42 669,416 -0.29(-0.26%)
Sep 10, 2021 111.08 111.56 109.61 109.71 278,906 -0.96(-0.87%)
Sep 09, 2021 110.34 111.36 110.25 110.67 214,871 +0.08(+0.07%)
Sep 08, 2021 111.52 111.54 110.15 110.59 211,146 -1.18(-1.06%)
Sep 07, 2021 112.89 113.09 111.71 111.77 210,938 -1.12(-0.99%)
Sep 03, 2021 111.12 112.94 111.12 112.89 319,656 +2.17(+1.96%)
Sep 02, 2021 110.66 111.05 110.32 110.72 213,682 +0.47(+0.43%)
Sep 01, 2021 109.91 110.84 109.77 110.25 319,066 +0.71(+0.65%)
Aug 31, 2021 109.56 109.59 109.07 109.54 251,492 -0.30(-0.27%)
Aug 30, 2021 109.19 110.04 108.65 109.84 218,526 +0.99(+0.91%)
Aug 27, 2021 107.98 109.06 107.42 108.85 104,476 +0.61(+0.56%)
Aug 26, 2021 108.65 109.53 108.11 108.24 231,292 -0.16(-0.15%)
Aug 25, 2021 107.99 108.52 107.76 108.40 309,116 +0.65(+0.60%)
Aug 24, 2021 106.94 107.90 106.94 107.75 241,102 +1.39(+1.31%)
Aug 23, 2021 105.25 106.48 105.21 106.36 165,498 +1.68(+1.60%)
Aug 20, 2021 103.52 104.75 103.52 104.68 137,059 +1.46(+1.41%)
Aug 19, 2021 102.64 103.79 102.57 103.22 190,847 -0.37(-0.36%)
Aug 18, 2021 104.12 104.95 103.54 103.59 114,070 -0.69(-0.66%)
Aug 17, 2021 104.19 104.63 103.57 104.28 167,110 -0.87(-0.83%)
Aug 16, 2021 105.88 106.07 104.00 105.15 120,752 -1.12(-1.05%)
Aug 13, 2021 106.64 106.88 106.19 106.27 138,233 -0.48(-0.45%)
Aug 12, 2021 105.70 106.75 105.38 106.75 120,158 +0.44(+0.41%)
Aug 11, 2021 106.96 106.98 105.62 106.31 189,537 -0.22(-0.21%)
Aug 10, 2021 107.99 108.35 106.17 106.53 294,608 -1.25(-1.16%)
Aug 09, 2021 107.40 108.01 107.11 107.78 124,486 +0.38(+0.35%)
Aug 06, 2021 107.60 108.02 106.55 107.40 196,840 -0.45(-0.42%)
Aug 05, 2021 106.57 108.07 106.19 107.85 141,801 +1.07(+1.00%)
Aug 04, 2021 106.25 106.94 105.93 106.78 136,654 +0.39(+0.37%)
Aug 03, 2021 106.10 106.53 105.20 106.39 174,025 +0.13(+0.12%)
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.