Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

101.37 +2.28 (+2.30%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.76 98.16 97.13 97.17 111,714 -0.07(-0.07%)
May 27, 2021 97.14 97.72 96.26 97.24 169,324 -0.21(-0.21%)
May 26, 2021 96.81 97.63 96.81 97.45 146,571 +0.89(+0.92%)
May 25, 2021 96.93 97.33 96.48 96.56 236,409 -0.07(-0.07%)
May 24, 2021 96.08 97.02 95.91 96.63 168,936 +1.24(+1.30%)
May 21, 2021 96.03 96.35 95.36 95.39 283,236 -0.10(-0.10%)
May 20, 2021 94.11 95.80 93.91 95.49 261,155 +1.84(+1.97%)
May 19, 2021 92.31 93.79 92.09 93.65 281,435 -0.48(-0.51%)
May 18, 2021 93.79 95.07 93.74 94.12 301,045 +0.29(+0.31%)
May 17, 2021 93.58 94.29 93.00 93.83 232,333 -0.25(-0.26%)
May 14, 2021 92.44 94.26 92.17 94.08 195,942 +2.65(+2.89%)
May 13, 2021 92.39 93.24 90.50 91.43 412,762 -0.51(-0.55%)
May 12, 2021 93.39 93.85 91.61 91.94 498,291 -2.53(-2.68%)
May 11, 2021 91.72 94.88 91.37 94.47 553,858 -0.25(-0.26%)
May 10, 2021 95.72 95.74 94.59 94.72 545,702 -1.64(-1.70%)
May 07, 2021 96.41 97.43 95.96 96.35 497,207 +0.92(+0.97%)
May 06, 2021 95.46 95.64 94.25 95.43 346,812 -0.56(-0.58%)
May 05, 2021 97.16 97.63 95.63 95.98 792,314 -0.50(-0.51%)
May 04, 2021 97.47 97.52 95.01 96.48 350,233 -1.92(-1.95%)
May 03, 2021 100.12 100.12 98.33 98.40 240,825 -1.35(-1.35%)
Apr 30, 2021 100.36 100.93 99.56 99.75 151,623 -1.00(-0.99%)
Apr 29, 2021 102.47 102.47 99.81 100.75 374,752 -1.59(-1.56%)
Apr 28, 2021 102.27 102.90 101.88 102.35 200,306 -0.03(-0.03%)
Apr 27, 2021 102.58 102.91 101.89 102.38 225,062 -0.20(-0.19%)
Apr 26, 2021 101.36 102.67 101.24 102.58 175,051 +1.29(+1.27%)
Apr 23, 2021 100.12 101.54 99.99 101.29 147,790 +1.32(+1.32%)
Apr 22, 2021 100.20 101.44 99.51 99.97 478,070 -0.11(-0.11%)
Apr 21, 2021 98.95 100.15 98.58 100.08 408,274 +0.85(+0.86%)
Apr 20, 2021 100.08 100.70 98.55 99.23 190,122 -1.10(-1.10%)
Apr 19, 2021 101.08 101.66 100.01 100.33 210,207 -1.18(-1.16%)
Apr 16, 2021 102.08 102.08 100.83 101.51 181,182 -0.43(-0.42%)
Apr 15, 2021 101.35 102.10 101.00 101.93 162,521 +1.33(+1.32%)
Apr 14, 2021 101.90 102.50 100.34 100.60 261,195 -0.90(-0.89%)
Apr 13, 2021 100.44 101.61 100.42 101.51 302,389 +1.58(+1.58%)
Apr 12, 2021 99.63 100.26 99.11 99.93 311,361 +0.24(+0.24%)
Apr 09, 2021 99.00 99.71 98.20 99.69 168,067 +0.38(+0.38%)
Apr 08, 2021 98.88 99.43 98.55 99.32 285,571 +1.25(+1.27%)
Apr 07, 2021 98.59 98.90 97.77 98.07 157,825 -0.57(-0.58%)
Apr 06, 2021 98.14 99.18 97.67 98.64 270,097 +0.29(+0.29%)
Apr 05, 2021 98.02 98.50 97.20 98.35 292,129 +0.94(+0.97%)
Apr 01, 2021 96.41 97.49 96.27 97.41 285,391 +2.49(+2.62%)
Mar 31, 2021 93.86 95.58 93.85 94.92 381,286 +1.72(+1.85%)
Mar 30, 2021 93.38 93.42 92.02 93.20 182,264 -0.35(-0.37%)
Mar 29, 2021 94.56 94.84 93.07 93.55 298,890 -1.11(-1.17%)
Mar 26, 2021 93.31 94.75 92.46 94.66 279,540 +1.35(+1.44%)
Mar 25, 2021 91.39 93.45 91.26 93.31 619,834 +0.54(+0.59%)
Mar 24, 2021 96.09 96.09 92.69 92.76 346,215 -2.89(-3.02%)
Mar 23, 2021 96.77 97.08 95.39 95.66 611,923 -1.12(-1.16%)
Mar 22, 2021 95.93 97.33 95.93 96.78 332,782 +1.02(+1.07%)
Mar 19, 2021 95.08 96.43 94.23 95.76 553,876 +0.99(+1.05%)
Mar 18, 2021 97.08 97.08 94.51 94.77 488,374 -3.28(-3.34%)
Mar 17, 2021 96.38 98.71 95.43 98.05 614,355 +0.42(+0.43%)
Mar 16, 2021 98.68 99.21 96.75 97.63 463,069 -0.69(-0.71%)
Mar 15, 2021 97.84 98.33 96.88 98.32 474,591 +0.62(+0.64%)
Mar 12, 2021 97.41 97.95 96.22 97.70 606,467 -1.12(-1.13%)
Mar 11, 2021 97.08 99.10 96.90 98.82 660,182 +3.30(+3.45%)
Mar 10, 2021 97.42 98.11 95.15 95.52 891,721 -0.23(-0.24%)
Mar 09, 2021 94.85 96.49 94.50 95.75 1,912,370 +4.10(+4.48%)
Mar 08, 2021 93.72 95.30 91.64 91.65 1,116,309 -2.25(-2.39%)
Mar 05, 2021 94.42 94.53 89.54 93.89 1,307,014 +0.48(+0.51%)
Mar 04, 2021 96.29 97.24 91.50 93.42 1,361,019 -3.51(-3.62%)
Mar 03, 2021 100.57 100.68 96.47 96.93 676,910 -3.46(-3.44%)
Mar 02, 2021 102.57 102.73 100.31 100.38 581,946 -1.72(-1.69%)
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.