Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

95.62 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 (%)
Mar 27, 2024 96.46 96.59 94.93 95.62 100,232 -0.16(-0.17%)
Mar 26, 2024 96.30 96.69 95.75 95.78 78,904 -0.08(-0.08%)
Mar 25, 2024 95.51 96.35 95.51 95.86 99,033 -0.22(-0.23%)
Mar 22, 2024 96.32 96.60 95.60 96.08 75,622 -0.50(-0.52%)
Mar 21, 2024 97.01 97.73 96.56 96.58 145,457 +0.34(+0.35%)
Mar 20, 2024 94.78 96.47 94.75 96.24 136,710 +1.40(+1.48%)
Mar 19, 2024 94.20 94.90 93.50 94.84 99,078 -0.04(-0.04%)
Mar 18, 2024 94.31 95.28 93.86 94.88 132,229 +1.65(+1.77%)
Mar 15, 2024 93.99 94.10 92.97 93.23 128,523 -1.64(-1.73%)
Mar 14, 2024 95.85 96.07 94.30 94.87 139,574 -0.72(-0.75%)
Mar 13, 2024 95.86 96.18 95.45 95.59 122,649 -0.37(-0.39%)
Mar 12, 2024 95.94 96.51 95.16 95.96 260,159 +0.99(+1.04%)
Mar 11, 2024 95.03 95.55 94.47 94.97 136,688 -0.68(-0.71%)
Mar 08, 2024 96.67 97.78 95.27 95.65 212,690 -0.75(-0.78%)
Mar 07, 2024 96.17 96.67 95.17 96.40 103,413 +1.01(+1.06%)
Mar 06, 2024 95.46 96.13 94.58 95.39 198,568 +1.62(+1.73%)
Mar 05, 2024 95.49 95.65 93.15 93.77 156,200 -3.35(-3.45%)
Mar 04, 2024 96.84 97.45 96.48 97.12 273,174 +0.32(+0.33%)
Mar 01, 2024 95.83 97.04 95.44 96.80 138,697 +2.01(+2.12%)
Feb 29, 2024 93.76 95.00 93.58 94.79 555,329 +1.99(+2.14%)
Feb 28, 2024 92.29 93.13 91.96 92.80 79,467 -0.23(-0.25%)
Feb 27, 2024 93.26 93.45 92.62 93.03 92,624 +0.46(+0.50%)
Feb 26, 2024 92.34 93.41 92.22 92.57 138,172 +0.50(+0.54%)
Feb 23, 2024 92.10 92.68 91.61 92.07 132,164 +0.29(+0.32%)
Feb 22, 2024 91.54 92.00 91.13 91.78 178,332 +2.47(+2.77%)
Feb 21, 2024 89.90 90.02 88.58 89.31 156,830 -1.95(-2.14%)
Feb 20, 2024 92.06 92.16 90.47 91.26 310,571 -1.98(-2.12%)
Feb 16, 2024 94.25 94.51 93.16 93.24 108,782 -1.31(-1.39%)
Feb 15, 2024 94.83 94.83 93.83 94.55 143,316 -0.32(-0.34%)
Feb 14, 2024 93.94 94.92 93.53 94.87 272,794 +1.75(+1.88%)
Feb 13, 2024 92.53 94.19 91.93 93.12 1,095,499 -3.12(-3.24%)
Feb 12, 2024 97.13 97.45 95.99 96.24 163,631 -0.75(-0.77%)
Feb 09, 2024 96.33 97.36 96.26 96.99 167,771 +1.97(+2.07%)
Feb 08, 2024 93.38 95.14 93.37 95.02 152,099 +2.20(+2.37%)
Feb 07, 2024 92.39 93.13 91.65 92.82 161,769 +1.25(+1.37%)
Feb 06, 2024 91.88 92.11 90.56 91.57 140,694 -0.06(-0.07%)
Feb 05, 2024 92.30 92.54 90.70 91.63 170,536 -0.97(-1.05%)
Feb 02, 2024 91.14 92.89 90.76 92.60 196,317 +1.58(+1.74%)
Feb 01, 2024 90.47 91.21 89.99 91.02 202,800 +1.29(+1.44%)
Jan 31, 2024 91.44 91.74 89.73 89.73 155,604 -2.96(-3.19%)
Jan 30, 2024 93.37 93.53 92.34 92.69 315,478 -0.73(-0.78%)
Jan 29, 2024 91.37 93.42 91.29 93.42 125,434 +2.20(+2.41%)
Jan 26, 2024 91.19 92.07 91.13 91.22 118,076 -0.12(-0.13%)
Jan 25, 2024 91.79 92.44 90.86 91.34 260,530 +0.42(+0.46%)
Jan 24, 2024 92.18 92.36 90.81 90.92 364,270 -0.10(-0.11%)
Jan 23, 2024 90.98 91.12 90.45 91.02 133,624 +0.38(+0.42%)
Jan 22, 2024 90.50 91.63 90.27 90.64 171,548 +1.19(+1.33%)
Jan 19, 2024 88.45 89.49 88.18 89.45 286,170 +1.60(+1.82%)
Jan 18, 2024 87.73 88.12 86.94 87.85 127,973 +0.96(+1.10%)
Jan 17, 2024 86.36 86.95 85.18 86.89 212,984 -0.40(-0.46%)
Jan 16, 2024 86.91 87.61 86.40 87.29 148,348 -0.27(-0.31%)
Jan 12, 2024 87.94 88.48 87.37 87.56 145,561 +0.05(+0.06%)
Jan 11, 2024 87.14 87.87 86.11 87.51 127,473 +0.44(+0.51%)
Jan 10, 2024 86.08 87.35 85.86 87.07 647,287 +1.07(+1.24%)
Jan 09, 2024 85.16 86.46 85.15 86.00 298,805 -0.09(-0.10%)
Jan 08, 2024 83.83 86.11 83.83 86.09 220,576 +2.66(+3.19%)
Jan 05, 2024 83.06 84.30 83.06 83.43 375,162 +0.11(+0.13%)
Jan 04, 2024 83.47 83.97 83.20 83.32 125,849 -0.37(-0.44%)
Jan 03, 2024 84.30 84.84 83.62 83.69 231,759 -1.50(-1.76%)
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.