Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

105.30 -1.75 (-1.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 76.45 76.77 74.38 75.38 516,861 -1.27(-1.65%)
Oct 29, 2020 76.87 77.33 76.45 76.65 431,640 +0.22(+0.28%)
Oct 28, 2020 77.81 77.91 76.17 76.43 531,936 -2.81(-3.55%)
Oct 27, 2020 79.42 80.01 79.10 79.25 361,331 +0.22(+0.28%)
Oct 26, 2020 80.20 80.93 78.02 79.03 583,357 -2.27(-2.79%)
Oct 23, 2020 81.00 81.34 80.11 81.30 194,807 +0.53(+0.66%)
Oct 22, 2020 81.17 81.39 79.57 80.76 365,542 -0.39(-0.48%)
Oct 21, 2020 81.89 82.39 80.86 81.15 240,747 -0.70(-0.86%)
Oct 20, 2020 82.69 82.86 81.85 81.85 283,373 -0.49(-0.59%)
Oct 19, 2020 83.38 84.20 82.14 82.34 383,303 -0.78(-0.94%)
Oct 16, 2020 83.37 83.95 83.07 83.12 364,570 +0.22(+0.26%)
Oct 15, 2020 81.47 83.08 81.25 82.90 441,229 -0.93(-1.11%)
Oct 14, 2020 85.06 85.21 83.33 83.83 312,379 -1.00(-1.18%)
Oct 13, 2020 84.50 85.28 84.42 84.83 318,794 +0.53(+0.63%)
Oct 12, 2020 83.92 84.78 83.29 84.30 311,642 +1.26(+1.51%)
Oct 09, 2020 82.01 83.09 82.01 83.04 274,286 +1.46(+1.78%)
Oct 08, 2020 81.53 82.03 81.24 81.58 321,637 +0.76(+0.94%)
Oct 07, 2020 79.55 80.99 79.55 80.82 343,705 +1.97(+2.50%)
Oct 06, 2020 78.88 80.44 78.56 78.85 411,640 +0.00(+0.00%)
Oct 05, 2020 78.24 78.96 78.14 78.85 276,748 +1.04(+1.34%)
Oct 02, 2020 76.94 78.95 76.85 77.81 379,920 -0.82(-1.05%)
Oct 01, 2020 78.31 78.90 77.90 78.63 353,740 +0.91(+1.17%)
Sep 30, 2020 77.40 78.58 77.26 77.72 292,380 +0.17(+0.22%)
Sep 29, 2020 77.36 77.95 77.24 77.55 253,845 +0.18(+0.23%)
Sep 28, 2020 77.45 77.67 76.69 77.37 335,313 +1.18(+1.55%)
Sep 25, 2020 74.73 76.48 74.33 76.20 323,770 +1.57(+2.11%)
Sep 24, 2020 74.31 75.42 73.69 74.62 768,524 -0.45(-0.61%)
Sep 23, 2020 77.07 77.30 75.01 75.08 357,864 -1.91(-2.48%)
Sep 22, 2020 76.61 77.12 75.30 76.99 444,648 +0.81(+1.07%)
Sep 21, 2020 74.50 76.21 74.27 76.17 535,140 +0.35(+0.46%)
Sep 18, 2020 76.17 76.47 74.35 75.83 398,212 -0.08(-0.10%)
Sep 17, 2020 75.31 76.05 74.82 75.91 413,875 -1.11(-1.44%)
Sep 16, 2020 77.95 78.21 76.96 77.02 378,266 -0.48(-0.63%)
Sep 15, 2020 77.18 77.69 76.67 77.50 412,526 +0.94(+1.23%)
Sep 14, 2020 76.61 77.18 76.13 76.56 336,302 +1.28(+1.70%)
Sep 11, 2020 77.02 77.19 74.38 75.28 548,060 -0.88(-1.16%)
Sep 10, 2020 78.23 78.90 75.93 76.17 475,742 -1.35(-1.74%)
Sep 09, 2020 76.93 78.07 75.87 77.51 566,254 +2.09(+2.77%)
Sep 08, 2020 75.00 76.97 74.79 75.42 604,157 -2.19(-2.82%)
Sep 04, 2020 78.95 79.79 74.68 77.61 1,386,318 -2.16(-2.70%)
Sep 03, 2020 83.14 83.14 78.83 79.77 883,275 -4.82(-5.70%)
Sep 02, 2020 85.26 85.26 83.02 84.59 537,691 +0.01(+0.01%)
Sep 01, 2020 83.31 84.58 83.09 84.58 437,417 +2.26(+2.74%)
Aug 31, 2020 82.24 82.60 81.64 82.32 372,871 +0.12(+0.14%)
Aug 28, 2020 81.51 82.76 81.49 82.20 408,923 +1.13(+1.39%)
Aug 27, 2020 81.37 81.68 80.18 81.07 453,656 -0.04(-0.05%)
Aug 26, 2020 79.21 81.36 79.17 81.11 634,854 +2.66(+3.39%)
Aug 25, 2020 77.69 78.59 77.31 78.45 328,487 +0.84(+1.08%)
Aug 24, 2020 78.30 78.47 77.05 77.61 407,390 +0.25(+0.32%)
Aug 21, 2020 77.69 77.95 77.19 77.36 293,430 -0.46(-0.58%)
Aug 20, 2020 76.20 77.96 75.95 77.82 392,912 +1.38(+1.80%)
Aug 19, 2020 76.58 77.19 75.87 76.44 486,690 +0.02(+0.03%)
Aug 18, 2020 75.87 76.44 75.46 76.42 447,027 +0.97(+1.29%)
Aug 17, 2020 75.14 75.60 75.00 75.45 339,476 +0.70(+0.94%)
Aug 14, 2020 75.28 75.52 74.48 74.75 287,772 -0.37(-0.49%)
Aug 13, 2020 74.83 75.80 74.62 75.12 464,299 +0.38(+0.50%)
Aug 12, 2020 74.58 75.28 74.44 74.74 1,475,112 +0.62(+0.84%)
Aug 11, 2020 74.84 75.57 73.99 74.12 530,963 -0.93(-1.24%)
Aug 10, 2020 76.12 76.13 74.18 75.05 478,048 -0.88(-1.16%)
Aug 07, 2020 77.64 77.64 75.07 75.93 547,555 -2.15(-2.75%)
Aug 06, 2020 77.89 78.43 77.22 78.08 510,472 -0.63(-0.80%)
Aug 05, 2020 78.48 78.97 78.28 78.71 447,830 -0.22(-0.28%)
Aug 04, 2020 78.67 79.06 78.18 78.93 584,102 +0.13(+0.16%)
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.