GX Cloud Computing ETF (NQ: CLOU )

21.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 22.46 22.83 22.41 22.74 3,052,127 +0.47(+2.12%)
Jul 31, 2020 22.29 22.35 21.85 22.27 604,141 +0.10(+0.44%)
Jul 30, 2020 21.98 22.25 21.68 22.17 686,300 -0.02(-0.09%)
Jul 29, 2020 21.87 22.26 21.87 22.19 839,891 +0.52(+2.40%)
Jul 28, 2020 21.81 21.98 21.64 21.67 581,569 -0.13(-0.59%)
Jul 27, 2020 21.60 21.83 21.37 21.80 915,551 +0.40(+1.88%)
Jul 24, 2020 21.36 21.53 20.97 21.39 1,071,011 -0.23(-1.05%)
Jul 23, 2020 22.12 22.39 21.48 21.62 910,639 -0.47(-2.14%)
Jul 22, 2020 22.16 22.39 21.97 22.09 726,477 -0.04(-0.18%)
Jul 21, 2020 22.66 22.69 22.02 22.13 2,444,081 -0.31(-1.40%)
Jul 20, 2020 21.48 22.47 21.47 22.45 1,231,130 +1.06(+4.96%)
Jul 17, 2020 21.23 21.44 20.99 21.38 1,448,536 +0.20(+0.93%)
Jul 16, 2020 21.32 21.32 20.88 21.19 2,001,634 -0.36(-1.69%)
Jul 15, 2020 21.63 21.70 21.25 21.55 2,114,686 +0.02(+0.09%)
Jul 14, 2020 21.25 21.53 20.60 21.53 3,059,025 +0.17(+0.78%)
Jul 13, 2020 22.78 22.79 21.32 21.36 1,738,202 -1.16(-5.15%)
Jul 10, 2020 22.68 22.69 22.41 22.52 770,110 -0.16(-0.69%)
Jul 09, 2020 22.72 22.78 22.20 22.68 1,216,374 +0.18(+0.79%)
Jul 08, 2020 22.10 22.50 22.07 22.50 1,086,773 +0.60(+2.74%)
Jul 07, 2020 21.99 22.25 21.87 21.90 789,422 -0.08(-0.36%)
Jul 06, 2020 22.22 22.41 21.90 21.98 965,691 +0.18(+0.81%)
Jul 02, 2020 21.92 22.07 21.80 21.81 1,293,048 +0.11(+0.50%)
Jul 01, 2020 21.08 21.79 21.04 21.70 1,001,073 +0.65(+3.08%)
Jun 30, 2020 20.75 21.12 20.66 21.05 671,784 +0.35(+1.71%)
Jun 29, 2020 20.91 20.92 20.31 20.70 763,406 -0.20(-0.94%)
Jun 26, 2020 21.05 21.13 20.64 20.89 603,225 -0.16(-0.75%)
Jun 25, 2020 20.62 21.08 20.49 21.05 911,755 +0.34(+1.66%)
Jun 24, 2020 21.03 21.27 20.45 20.71 1,785,117 -0.41(-1.95%)
Jun 23, 2020 21.32 21.37 21.06 21.12 1,129,596 +0.07(+0.33%)
Jun 22, 2020 20.75 21.05 20.74 21.05 1,080,768 +0.46(+2.24%)
Jun 19, 2020 20.90 20.91 20.49 20.59 917,558 -0.07(-0.33%)
Jun 18, 2020 20.37 20.70 20.37 20.66 899,044 +0.34(+1.69%)
Jun 17, 2020 20.27 20.49 20.24 20.31 824,067 +0.15(+0.73%)
Jun 16, 2020 20.29 20.29 19.73 20.17 977,656 +0.31(+1.58%)
Jun 15, 2020 19.12 19.85 19.06 19.85 737,129 +0.58(+3.01%)
Jun 12, 2020 19.48 19.61 18.85 19.27 595,695 +0.22(+1.13%)
Jun 11, 2020 19.36 19.83 18.98 19.05 1,069,520 -0.95(-4.76%)
Jun 10, 2020 19.84 20.16 19.78 20.01 1,280,811 +0.32(+1.65%)
Jun 09, 2020 19.68 19.86 19.60 19.68 397,554 -0.09(-0.45%)
Jun 08, 2020 19.52 19.80 19.28 19.77 3,576,627 +0.28(+1.41%)
Jun 05, 2020 19.67 19.68 19.18 19.50 1,928,735 -0.06(-0.30%)
Jun 04, 2020 20.06 20.07 19.38 19.56 975,864 -0.60(-2.97%)
Jun 03, 2020 20.16 20.18 19.93 20.16 1,874,486 +0.11(+0.54%)
Jun 02, 2020 20.18 20.19 19.62 20.05 1,918,292 -0.05(-0.24%)
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.