GX Cloud Computing ETF (NQ: CLOU )

21.43 +0.23 (+1.08%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 21.32 21.39 21.02 21.20 396,966 -0.47(-2.17%)
Feb 20, 2024 21.90 21.98 21.56 21.67 298,766 -0.46(-2.08%)
Feb 16, 2024 22.45 22.53 22.07 22.13 373,822 -0.63(-2.77%)
Feb 15, 2024 22.72 22.81 22.54 22.76 350,514 -0.21(-0.91%)
Feb 14, 2024 22.70 22.98 22.63 22.97 254,766 +0.49(+2.18%)
Feb 13, 2024 22.51 22.83 22.30 22.48 405,903 -0.84(-3.60%)
Feb 12, 2024 23.47 23.67 23.31 23.32 332,407 -0.15(-0.64%)
Feb 09, 2024 23.19 23.64 23.18 23.47 421,350 +0.54(+2.35%)
Feb 08, 2024 22.58 23.00 22.55 22.93 266,515 +0.20(+0.88%)
Feb 07, 2024 22.65 22.80 22.40 22.73 174,521 +0.27(+1.20%)
Feb 06, 2024 22.39 22.52 22.20 22.46 282,204 +0.09(+0.40%)
Feb 05, 2024 22.59 22.63 22.15 22.37 269,218 -0.37(-1.63%)
Feb 02, 2024 22.55 22.81 22.42 22.74 281,846 +0.17(+0.75%)
Feb 01, 2024 22.54 22.60 22.24 22.57 401,639 +0.15(+0.67%)
Jan 31, 2024 22.88 22.92 22.39 22.42 225,723 -0.63(-2.73%)
Jan 30, 2024 23.10 23.14 22.93 23.05 236,169 -0.12(-0.52%)
Jan 29, 2024 22.63 23.18 22.62 23.17 192,832 +0.52(+2.30%)
Jan 26, 2024 22.65 22.87 22.63 22.65 321,898 +0.02(+0.09%)
Jan 25, 2024 22.82 22.86 22.49 22.63 204,332 -0.01(-0.04%)
Jan 24, 2024 23.01 23.07 22.63 22.64 213,955 -0.08(-0.35%)
Jan 23, 2024 22.75 22.86 22.60 22.72 201,295 +0.06(+0.26%)
Jan 22, 2024 22.52 22.90 22.52 22.66 269,507 +0.39(+1.75%)
Jan 19, 2024 22.08 22.27 21.92 22.27 384,518 +0.27(+1.23%)
Jan 18, 2024 22.00 22.10 21.75 22.00 300,240 +0.16(+0.73%)
Jan 17, 2024 21.77 21.86 21.45 21.84 428,283 -0.23(-1.04%)
Jan 16, 2024 22.06 22.20 21.90 22.07 250,969 -0.27(-1.21%)
Jan 12, 2024 22.34 22.57 22.28 22.34 187,360 +0.10(+0.45%)
Jan 11, 2024 22.07 22.26 21.82 22.24 175,465 +0.19(+0.86%)
Jan 10, 2024 21.98 22.14 21.87 22.05 159,458 +0.02(+0.09%)
Jan 09, 2024 21.78 22.12 21.73 22.03 252,416 +0.02(+0.09%)
Jan 08, 2024 21.33 22.02 21.33 22.01 191,887 +0.69(+3.24%)
Jan 05, 2024 21.23 21.55 21.19 21.32 1,323,485 +0.01(+0.05%)
Jan 04, 2024 21.31 21.46 21.20 21.31 265,695 -0.08(-0.37%)
Jan 03, 2024 21.56 21.72 21.34 21.39 585,762 -0.48(-2.19%)
Jan 02, 2024 22.40 22.40 21.78 21.87 278,170 -0.79(-3.49%)
Dec 29, 2023 22.89 23.01 22.61 22.66 109,922 -0.28(-1.22%)
Dec 28, 2023 23.03 23.03 22.91 22.94 97,590 -0.04(-0.17%)
Dec 27, 2023 23.01 23.09 22.92 22.98 171,970 +0.00(+0.00%)
Dec 26, 2023 22.75 23.01 22.75 22.98 170,615 +0.19(+0.83%)
Dec 22, 2023 22.80 22.86 22.61 22.79 192,910 +0.08(+0.35%)
Dec 21, 2023 22.62 22.74 22.46 22.71 169,440 +0.31(+1.38%)
Dec 20, 2023 22.67 22.95 22.38 22.40 654,053 -0.43(-1.88%)
Dec 19, 2023 22.66 22.87 22.64 22.83 180,039 +0.26(+1.15%)
Dec 18, 2023 22.34 22.63 22.30 22.57 330,855 +0.18(+0.80%)
Dec 15, 2023 22.28 22.45 22.18 22.39 175,868 +0.13(+0.58%)
Dec 14, 2023 22.05 22.42 21.94 22.26 294,223 +0.47(+2.16%)
Dec 13, 2023 21.46 21.80 21.21 21.79 163,855 +0.43(+2.01%)
Dec 12, 2023 21.22 21.36 21.09 21.36 132,087 +0.16(+0.75%)
Dec 11, 2023 21.02 21.29 21.00 21.20 103,635 +0.06(+0.28%)
Dec 08, 2023 20.82 21.17 20.81 21.14 193,515 +0.21(+1.00%)
Dec 07, 2023 21.05 21.05 20.79 20.93 290,130 -0.02(-0.10%)
Dec 06, 2023 21.19 21.27 20.92 20.95 302,115 -0.26(-1.23%)
Dec 05, 2023 21.12 21.29 20.98 21.21 212,024 -0.10(-0.47%)
Dec 04, 2023 21.10 21.36 21.00 21.31 175,119 +0.04(+0.19%)
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.