GX Cloud Computing ETF (NQ: CLOU )

20.53 +0.31 (+1.52%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 20.14 20.33 19.99 20.22 173,907 +0.22(+1.10%)
Apr 19, 2024 20.08 20.19 19.88 20.00 275,848 -0.18(-0.89%)
Apr 18, 2024 20.29 20.45 20.16 20.18 62,470 -0.03(-0.15%)
Apr 17, 2024 20.41 20.47 20.20 20.21 187,354 -0.09(-0.44%)
Apr 16, 2024 20.37 20.48 20.21 20.30 1,379,472 -0.10(-0.49%)
Apr 15, 2024 21.02 21.02 20.35 20.40 200,637 -0.51(-2.44%)
Apr 12, 2024 21.14 21.17 20.88 20.91 1,138,841 -0.39(-1.83%)
Apr 11, 2024 21.32 21.41 21.10 21.30 770,436 +0.09(+0.42%)
Apr 10, 2024 21.27 21.35 21.07 21.21 224,925 -0.46(-2.12%)
Apr 09, 2024 21.49 21.72 21.48 21.67 941,246 +0.24(+1.12%)
Apr 08, 2024 21.42 21.54 21.33 21.43 156,477 +0.08(+0.37%)
Apr 05, 2024 21.22 21.46 21.20 21.35 159,593 +0.11(+0.52%)
Apr 04, 2024 21.60 21.73 21.21 21.24 199,726 -0.17(-0.79%)
Apr 03, 2024 21.37 21.56 21.34 21.41 176,232 -0.05(-0.23%)
Apr 02, 2024 21.39 21.48 21.29 21.46 421,903 -0.30(-1.38%)
Apr 01, 2024 21.81 21.92 21.67 21.76 320,027 +0.01(+0.05%)
Mar 28, 2024 21.81 21.93 21.75 21.75 134,858 -0.05(-0.23%)
Mar 27, 2024 21.96 21.99 21.68 21.80 286,913 +0.06(+0.28%)
Mar 26, 2024 21.82 21.86 21.71 21.74 135,715 +0.02(+0.09%)
Mar 25, 2024 21.77 21.85 21.71 21.72 319,909 -0.14(-0.64%)
Mar 22, 2024 21.96 22.01 21.79 21.86 101,115 -0.17(-0.77%)
Mar 21, 2024 22.20 22.31 22.00 22.03 237,840 +0.02(+0.09%)
Mar 20, 2024 21.71 22.09 21.68 22.01 160,744 +0.27(+1.24%)
Mar 19, 2024 21.64 21.77 21.50 21.74 112,656 +0.02(+0.09%)
Mar 18, 2024 21.64 21.80 21.53 21.72 128,712 +0.22(+1.02%)
Mar 15, 2024 21.62 21.69 21.42 21.50 181,244 -0.25(-1.15%)
Mar 14, 2024 22.02 22.07 21.62 21.75 191,150 -0.23(-1.05%)
Mar 13, 2024 22.03 22.16 21.92 21.98 151,757 -0.05(-0.23%)
Mar 12, 2024 22.02 22.07 21.80 22.03 165,829 +0.12(+0.55%)
Mar 11, 2024 21.70 21.98 21.68 21.91 211,320 +0.12(+0.55%)
Mar 08, 2024 21.90 22.16 21.71 21.79 213,300 -0.01(-0.05%)
Mar 07, 2024 21.69 21.89 21.57 21.80 346,911 +0.28(+1.30%)
Mar 06, 2024 21.69 21.71 21.32 21.52 213,909 +0.21(+0.99%)
Mar 05, 2024 21.79 21.79 21.16 21.31 302,414 -0.70(-3.18%)
Mar 04, 2024 22.14 22.16 21.93 22.01 349,061 -0.15(-0.68%)
Mar 01, 2024 22.02 22.21 21.89 22.16 254,619 +0.20(+0.91%)
Feb 29, 2024 21.94 22.04 21.71 21.96 309,450 +0.24(+1.10%)
Feb 28, 2024 21.65 21.80 21.55 21.72 88,441 -0.12(-0.55%)
Feb 27, 2024 21.65 21.90 21.60 21.84 129,263 +0.28(+1.30%)
Feb 26, 2024 21.53 21.71 21.48 21.56 187,829 +0.02(+0.09%)
Feb 23, 2024 21.52 21.65 21.40 21.54 149,821 +0.09(+0.42%)
Feb 22, 2024 21.57 21.61 21.32 21.45 258,009 +0.25(+1.18%)
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%)
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.