GX Cloud Computing ETF (NQ: CLOU )

21.75 -0.05 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.60 23.68 22.84 23.04 1,226,091 -0.76(-3.18%)
Oct 29, 2020 24.04 24.17 23.67 23.80 1,005,906 -0.10(-0.41%)
Oct 28, 2020 24.35 24.35 23.72 23.90 1,283,708 -0.78(-3.15%)
Oct 27, 2020 24.65 24.88 24.56 24.68 1,190,714 +0.19(+0.76%)
Oct 26, 2020 24.77 25.06 24.15 24.49 1,280,370 -0.36(-1.46%)
Oct 23, 2020 24.76 24.88 24.44 24.85 868,104 +0.17(+0.68%)
Oct 22, 2020 24.76 24.88 24.24 24.69 1,297,599 -0.01(-0.04%)
Oct 21, 2020 25.16 25.33 24.63 24.70 1,442,182 -0.47(-1.87%)
Oct 20, 2020 25.65 25.75 25.15 25.17 1,320,908 -0.37(-1.46%)
Oct 19, 2020 25.93 26.14 25.46 25.54 1,511,971 -0.16(-0.61%)
Oct 16, 2020 25.79 25.92 25.62 25.70 921,120 +0.14(+0.54%)
Oct 15, 2020 25.04 25.58 24.93 25.56 1,134,368 +0.02(+0.08%)
Oct 14, 2020 26.06 26.10 25.29 25.54 2,254,517 -0.37(-1.44%)
Oct 13, 2020 25.62 26.00 25.62 25.91 1,223,922 +0.37(+1.46%)
Oct 12, 2020 25.63 25.73 25.31 25.54 1,490,803 +0.30(+1.21%)
Oct 09, 2020 24.91 25.27 24.86 25.24 1,501,247 +0.53(+2.15%)
Oct 08, 2020 24.91 24.96 24.61 24.71 1,215,691 +0.08(+0.32%)
Oct 07, 2020 24.43 24.75 24.34 24.63 1,194,313 +0.50(+2.08%)
Oct 06, 2020 24.27 24.56 23.96 24.13 1,470,749 -0.10(-0.41%)
Oct 05, 2020 24.13 24.23 23.86 24.22 713,656 +0.32(+1.36%)
Oct 02, 2020 23.77 24.32 23.70 23.90 1,584,994 -0.04(-0.16%)
Oct 01, 2020 23.77 24.04 23.62 23.94 1,130,242 +0.46(+1.97%)
Sep 30, 2020 23.50 23.75 23.31 23.48 1,032,050 +0.06(+0.25%)
Sep 29, 2020 23.43 23.60 23.31 23.42 1,432,182 +0.01(+0.04%)
Sep 28, 2020 23.51 23.66 23.17 23.41 991,151 +0.26(+1.10%)
Sep 25, 2020 22.56 23.23 22.49 23.15 1,387,480 +0.69(+3.06%)
Sep 24, 2020 22.45 22.74 22.15 22.46 1,108,819 -0.25(-1.08%)
Sep 23, 2020 23.11 23.47 22.66 22.71 2,181,308 -0.43(-1.87%)
Sep 22, 2020 22.91 23.19 22.48 23.14 1,807,773 +0.48(+2.13%)
Sep 21, 2020 21.89 22.67 21.83 22.66 1,212,940 +0.46(+2.08%)
Sep 18, 2020 22.23 22.33 21.69 22.20 1,360,921 +0.20(+0.89%)
Sep 17, 2020 21.85 22.02 21.56 22.00 743,848 -0.29(-1.28%)
Sep 16, 2020 22.53 22.74 22.29 22.29 1,178,518 -0.12(-0.53%)
Sep 15, 2020 22.44 22.54 22.12 22.41 1,180,751 +0.22(+0.97%)
Sep 14, 2020 22.10 22.31 21.93 22.19 807,769 +0.40(+1.85%)
Sep 11, 2020 22.25 22.40 21.49 21.79 881,129 -0.38(-1.73%)
Sep 10, 2020 22.80 23.06 22.04 22.17 1,700,077 -0.37(-1.66%)
Sep 09, 2020 22.42 22.74 22.13 22.54 2,155,318 +0.55(+2.50%)
Sep 08, 2020 21.83 22.47 21.72 21.99 1,757,928 -0.64(-2.82%)
Sep 04, 2020 23.23 23.45 21.67 22.63 3,593,610 -0.82(-3.48%)
Sep 03, 2020 24.47 24.48 23.17 23.45 3,068,807 -1.59(-6.36%)
Sep 02, 2020 25.60 25.61 24.61 25.04 2,522,981 -0.40(-1.58%)
Sep 01, 2020 24.78 25.44 24.70 25.44 2,339,387 +1.46(+6.11%)
Aug 31, 2020 23.88 24.09 23.76 23.98 2,473,355 +0.16(+0.66%)
Aug 28, 2020 23.74 24.07 23.74 23.82 1,282,058 +0.28(+1.21%)
Aug 27, 2020 23.70 23.77 23.34 23.54 2,568,726 -0.06(-0.25%)
Aug 26, 2020 22.90 23.74 22.89 23.59 2,575,044 +1.24(+5.54%)
Aug 25, 2020 22.06 22.40 21.90 22.36 900,451 +0.27(+1.20%)
Aug 24, 2020 22.42 22.46 21.86 22.09 1,000,133 -0.09(-0.40%)
Aug 21, 2020 22.41 22.44 22.09 22.18 814,273 -0.22(-0.97%)
Aug 20, 2020 21.87 22.46 21.84 22.40 741,522 +0.42(+1.92%)
Aug 19, 2020 22.06 22.25 21.83 21.97 879,475 -0.10(-0.45%)
Aug 18, 2020 21.87 22.08 21.75 22.07 886,451 +0.39(+1.81%)
Aug 17, 2020 21.35 21.75 21.35 21.68 1,284,481 +0.35(+1.66%)
Aug 14, 2020 21.56 21.62 21.24 21.32 639,045 -0.11(-0.50%)
Aug 13, 2020 21.15 21.64 21.05 21.43 1,636,778 +0.42(+2.01%)
Aug 12, 2020 20.99 21.23 20.94 21.01 973,168 +0.12(+0.56%)
Aug 11, 2020 21.24 21.38 20.88 20.89 1,383,870 -0.46(-2.16%)
Aug 10, 2020 21.82 21.85 21.13 21.35 1,589,895 -0.45(-2.07%)
Aug 07, 2020 22.28 22.31 21.57 21.81 1,918,051 -0.76(-3.35%)
Aug 06, 2020 22.86 22.90 22.36 22.56 2,051,846 -0.38(-1.67%)
Aug 05, 2020 22.78 23.04 22.66 22.95 1,490,754 +0.21(+0.91%)
Aug 04, 2020 22.73 22.78 22.51 22.74 1,295,427 +0.00(+0.00%)
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.