Cloud Computing ETF FT (NQ: SKYY )

94.91 USD +2.67 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 93.25 95.09 92.98 94.91 194,228 +2.67(+2.89%)
May 13, 2021 93.20 94.06 91.30 92.24 409,158 -0.51(-0.55%)
May 12, 2021 94.21 94.67 92.42 92.75 493,941 -2.55(-2.68%)
May 11, 2021 92.53 95.72 92.17 95.30 549,022 -0.24(-0.25%)
May 10, 2021 96.56 96.58 95.42 95.54 540,938 -1.66(-1.71%)
May 07, 2021 97.26 98.29 96.81 97.20 492,866 +0.93(+0.97%)
May 06, 2021 96.30 96.48 95.08 96.27 343,784 -0.56(-0.58%)
May 05, 2021 98.02 98.49 96.47 96.83 785,396 -0.50(-0.51%)
May 04, 2021 98.33 98.38 95.85 97.33 347,175 -1.94(-1.95%)
May 03, 2021 101.00 101.00 99.20 99.27 238,723 -1.36(-1.35%)
Apr 30, 2021 101.24 101.82 100.43 100.63 150,300 -1.01(-0.99%)
Apr 29, 2021 103.37 103.37 100.69 101.64 371,480 -1.61(-1.56%)
Apr 28, 2021 103.17 103.81 102.78 103.25 198,558 -0.03(-0.03%)
Apr 27, 2021 103.48 103.82 102.79 103.28 223,097 -0.20(-0.19%)
Apr 26, 2021 102.25 103.57 102.13 103.48 173,523 +1.30(+1.27%)
Apr 23, 2021 101.00 102.43 100.87 102.18 146,500 +1.33(+1.32%)
Apr 22, 2021 101.08 102.33 100.39 100.85 473,896 -0.11(-0.11%)
Apr 21, 2021 99.82 101.03 99.45 100.96 404,710 +0.86(+0.86%)
Apr 20, 2021 100.96 101.59 99.42 100.10 188,462 -1.11(-1.10%)
Apr 19, 2021 101.97 102.55 100.89 101.21 208,372 -1.19(-1.16%)
Apr 16, 2021 102.98 102.98 101.72 102.40 179,600 -0.43(-0.42%)
Apr 15, 2021 102.24 103.00 101.89 102.83 161,102 +1.34(+1.32%)
Apr 14, 2021 102.80 103.40 101.22 101.49 258,915 -0.91(-0.89%)
Apr 13, 2021 101.33 102.51 101.31 102.40 299,749 +1.59(+1.58%)
Apr 12, 2021 100.51 101.14 99.98 100.81 308,643 +0.24(+0.24%)
Apr 09, 2021 99.87 100.59 99.06 100.57 166,600 +0.38(+0.38%)
Apr 08, 2021 99.75 100.31 99.42 100.19 283,078 +1.26(+1.27%)
Apr 07, 2021 99.46 99.77 98.63 98.93 156,447 -0.58(-0.58%)
Apr 06, 2021 99.00 100.05 98.53 99.51 267,739 +0.29(+0.29%)
Apr 05, 2021 98.88 99.37 98.06 99.22 289,579 +0.95(+0.97%)
Apr 01, 2021 97.26 98.35 97.12 98.27 282,900 +2.51(+2.62%)
Mar 31, 2021 94.69 96.42 94.68 95.76 377,957 +1.74(+1.85%)
Mar 30, 2021 94.20 94.24 92.83 94.02 180,673 -0.35(-0.37%)
Mar 29, 2021 95.39 95.68 93.89 94.37 296,281 -1.12(-1.17%)
Mar 26, 2021 94.13 95.58 93.27 95.49 277,100 +1.36(+1.44%)
Mar 25, 2021 92.19 94.27 92.06 94.13 614,422 +0.49(+0.52%)
Mar 24, 2021 97.00 97.00 93.56 93.64 342,980 -2.92(-3.02%)
Mar 23, 2021 97.68 98.00 96.29 96.56 606,205 -1.13(-1.16%)
Mar 22, 2021 96.83 98.25 96.83 97.69 329,672 +1.03(+1.07%)
Mar 19, 2021 95.98 97.34 95.12 96.66 548,700 +1.00(+1.05%)
Mar 18, 2021 98.00 98.00 95.40 95.66 483,810 -3.31(-3.34%)
Mar 17, 2021 97.29 99.64 96.33 98.97 608,614 +0.42(+0.43%)
Mar 16, 2021 99.61 100.15 97.66 98.55 458,742 -0.70(-0.71%)
Mar 15, 2021 98.76 99.26 97.79 99.25 470,156 +0.63(+0.64%)
Mar 12, 2021 98.33 98.87 97.13 98.62 600,800 -1.13(-1.13%)
Mar 11, 2021 98.00 100.03 97.81 99.75 654,013 +3.33(+3.45%)
Mar 10, 2021 98.34 99.04 96.05 96.42 883,388 -0.23(-0.24%)
Mar 09, 2021 95.74 97.40 95.39 96.65 1,894,499 +4.14(+4.48%)
Mar 08, 2021 94.60 96.20 92.50 92.51 1,105,877 -2.27(-2.40%)
Mar 05, 2021 95.31 95.43 90.38 94.78 1,294,800 +0.48(+0.51%)
Mar 04, 2021 97.20 98.16 92.36 94.30 1,348,300 -3.54(-3.62%)
Mar 03, 2021 101.52 101.63 97.38 97.84 670,584 -3.49(-3.44%)
Mar 02, 2021 103.54 103.70 101.26 101.33 576,508 -1.74(-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.