Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

99.09 -0.24 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.32 105.71 104.06 104.14 203,364 -1.18(-1.12%)
Dec 30, 2021 104.45 106.49 104.45 105.32 189,086 +0.81(+0.77%)
Dec 29, 2021 104.80 105.09 103.67 104.51 299,063 -0.59(-0.56%)
Dec 28, 2021 106.43 106.43 104.70 105.10 282,574 -1.22(-1.15%)
Dec 27, 2021 105.83 106.83 105.83 106.32 314,184 +0.74(+0.70%)
Dec 23, 2021 104.92 106.04 104.55 105.58 245,260 +0.72(+0.68%)
Dec 22, 2021 104.45 105.25 103.77 104.86 266,129 -0.02(-0.02%)
Dec 21, 2021 102.03 104.95 101.46 104.88 297,055 +4.24(+4.21%)
Dec 20, 2021 100.19 101.25 99.85 100.65 392,645 -1.69(-1.65%)
Dec 17, 2021 99.78 102.59 98.97 102.33 553,923 +1.38(+1.37%)
Dec 16, 2021 104.27 104.46 100.26 100.95 427,148 -2.93(-2.82%)
Dec 15, 2021 101.03 104.09 100.27 103.88 349,552 -13.87(-11.78%)
Dec 14, 2021 101.64 117.75 99.88 117.75 601,789 +14.27(+13.80%)
Dec 13, 2021 104.58 105.32 102.82 103.47 461,569 -1.05(-1.01%)
Dec 10, 2021 105.43 106.62 103.90 104.53 309,026 +0.18(+0.17%)
Dec 09, 2021 106.70 107.53 104.00 104.35 275,530 -2.57(-2.40%)
Dec 08, 2021 105.97 107.18 104.49 106.92 306,043 +0.95(+0.90%)
Dec 07, 2021 104.29 106.47 104.29 105.96 318,211 +4.60(+4.54%)
Dec 06, 2021 100.63 101.85 98.49 101.36 462,016 +0.35(+0.34%)
Dec 03, 2021 104.59 104.59 99.23 101.01 570,164 -3.51(-3.36%)
Dec 02, 2021 102.56 104.96 101.82 104.53 609,569 +2.02(+1.97%)
Dec 01, 2021 108.90 108.90 102.47 102.50 522,369 -5.06(-4.70%)
Nov 30, 2021 110.14 110.83 106.61 107.56 500,365 -2.82(-2.55%)
Nov 29, 2021 110.05 110.89 108.92 110.38 310,504 +1.76(+1.62%)
Nov 26, 2021 109.26 110.32 108.28 108.62 285,545 -1.63(-1.48%)
Nov 24, 2021 107.76 110.39 107.30 110.25 487,824 +1.89(+1.74%)
Nov 23, 2021 109.35 110.00 108.26 108.36 770,366 -1.68(-1.52%)
Nov 22, 2021 114.72 114.72 109.81 110.04 473,780 -4.68(-4.08%)
Nov 19, 2021 116.48 116.88 114.68 114.72 191,702 -1.33(-1.15%)
Nov 18, 2021 116.71 116.12 114.91 116.05 228,127 -1.05(-0.90%)
Nov 17, 2021 118.58 118.73 116.85 117.10 524,675 -1.50(-1.26%)
Nov 16, 2021 117.44 118.78 117.15 118.60 208,386 +1.73(+1.48%)
Nov 15, 2021 118.34 118.34 116.49 116.88 352,784 -1.33(-1.12%)
Nov 12, 2021 116.81 118.25 116.81 118.20 201,811 +1.93(+1.66%)
Nov 11, 2021 116.55 117.22 116.24 116.27 241,374 +0.83(+0.72%)
Nov 10, 2021 118.32 115.44 243,961 -3.03(-2.56%)
Nov 09, 2021 118.42 119.02 116.97 118.47 261,046 +0.84(+0.72%)
Nov 08, 2021 116.46 117.92 116.32 117.63 258,053 +1.99(+1.72%)
Nov 05, 2021 117.60 117.60 115.19 115.64 279,105 -1.38(-1.18%)
Nov 04, 2021 115.72 117.81 115.57 117.02 257,851 +1.92(+1.66%)
Nov 03, 2021 114.02 115.24 113.25 115.10 298,308 +1.33(+1.17%)
Nov 02, 2021 113.81 114.49 113.04 113.77 220,788 +0.73(+0.65%)
Nov 01, 2021 113.17 113.63 112.45 113.04 193,927 +0.21(+0.18%)
Oct 29, 2021 111.99 113.14 111.85 112.83 164,469 +0.40(+0.35%)
Oct 28, 2021 111.92 113.07 111.59 112.43 184,752 +0.62(+0.56%)
Oct 27, 2021 113.21 113.88 111.81 111.81 197,460 -1.15(-1.02%)
Oct 26, 2021 114.70 112.96 515,351 -1.14(-1.00%)
Oct 25, 2021 114.03 114.76 113.49 114.10 144,840 +0.12(+0.11%)
Oct 22, 2021 114.40 115.05 113.33 113.98 153,431 -0.72(-0.63%)
Oct 21, 2021 113.60 115.02 113.41 114.70 133,626 +0.82(+0.72%)
Oct 20, 2021 114.28 114.75 113.29 113.88 396,985 -0.05(-0.04%)
Oct 19, 2021 113.05 114.18 112.73 113.93 442,910 +1.73(+1.54%)
Oct 18, 2021 111.08 112.32 111.08 112.20 180,193 +0.58(+0.52%)
Oct 15, 2021 111.52 111.94 111.16 111.63 165,522 +0.43(+0.38%)
Oct 14, 2021 111.07 111.81 110.88 111.20 236,473 +1.22(+1.11%)
Oct 13, 2021 107.94 109.98 107.94 109.98 214,048 +2.74(+2.55%)
Oct 12, 2021 107.06 107.98 106.66 107.24 123,266 +0.64(+0.61%)
Oct 11, 2021 106.73 108.04 106.42 106.60 157,550 -0.22(-0.20%)
Oct 08, 2021 107.92 108.13 106.77 106.82 197,217 -0.46(-0.43%)
Oct 07, 2021 106.73 108.19 106.56 107.27 134,217 +1.58(+1.49%)
Oct 06, 2021 103.36 105.71 103.28 105.70 233,268 +1.19(+1.14%)
Oct 05, 2021 103.29 105.27 103.29 104.51 289,816 +1.56(+1.51%)
Oct 04, 2021 105.28 105.56 102.35 102.95 291,450 -3.09(-2.92%)
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.