NasdaqGM - Delayed Quote USD

First Trust Cloud Computing ETF (SKYY)

88.77 -1.33 (-1.48%)
At close: April 19 at 4:00 PM EDT
89.56 +0.79 (+0.89%)
After hours: April 19 at 5:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 89.79 90.27 88.42 88.77 88.77 112,800
Apr 18, 2024 90.95 91.49 89.91 90.10 90.10 131,800
Apr 17, 2024 92.07 92.32 90.68 90.76 90.76 86,300
Apr 16, 2024 91.19 92.06 90.81 91.55 91.55 167,800
Apr 15, 2024 94.16 94.18 91.25 91.44 91.44 216,600
Apr 12, 2024 94.81 95.03 93.31 93.68 93.68 197,100
Apr 11, 2024 95.68 96.25 94.81 96.05 96.05 91,500
Apr 10, 2024 94.36 95.36 94.30 95.01 95.01 119,900
Apr 9, 2024 96.34 96.59 95.45 96.46 96.46 69,800
Apr 8, 2024 95.96 96.07 95.06 96.00 96.00 92,900
Apr 5, 2024 94.17 95.87 94.15 95.40 95.40 78,000
Apr 4, 2024 96.15 96.74 94.07 94.15 94.15 131,100
Apr 3, 2024 93.82 95.49 93.82 95.20 95.20 146,500
Apr 2, 2024 94.04 94.43 93.31 94.38 94.38 584,600
Apr 1, 2024 95.76 96.33 95.22 95.58 95.58 134,000
Mar 28, 2024 95.80 96.38 95.58 95.60 95.60 92,700
Mar 27, 2024 96.46 96.59 94.93 95.62 95.62 100,200
Mar 26, 2024 96.30 96.69 95.75 95.78 95.78 78,900
Mar 25, 2024 95.51 96.35 95.51 95.86 95.86 99,000
Mar 22, 2024 96.32 96.60 95.60 96.08 96.08 75,600
Mar 21, 2024 97.01 97.73 96.56 96.58 96.58 145,500
Mar 20, 2024 94.78 96.47 94.75 96.24 96.24 136,700
Mar 19, 2024 94.20 94.90 93.50 94.84 94.84 99,100
Mar 18, 2024 94.31 95.28 93.86 94.88 94.88 132,100
Mar 15, 2024 93.99 94.10 92.97 93.23 93.23 128,500
Mar 14, 2024 95.85 96.07 94.30 94.87 94.87 139,600
Mar 13, 2024 95.86 96.18 95.45 95.59 95.59 122,600
Mar 12, 2024 95.94 96.51 95.16 95.96 95.96 260,100
Mar 11, 2024 95.03 95.55 94.47 94.97 94.97 136,700
Mar 8, 2024 96.67 97.78 95.27 95.65 95.65 212,700
Mar 7, 2024 96.17 96.67 95.17 96.40 96.40 103,400
Mar 6, 2024 95.46 96.13 94.58 95.39 95.39 198,600
Mar 5, 2024 95.49 95.65 93.15 93.77 93.77 156,200
Mar 4, 2024 96.84 97.45 96.48 97.12 97.12 273,200
Mar 1, 2024 95.83 97.04 95.44 96.80 96.80 138,700
Feb 29, 2024 93.76 95.00 93.58 94.79 94.79 555,300
Feb 28, 2024 92.29 93.13 91.96 92.80 92.80 79,500
Feb 27, 2024 93.26 93.46 92.62 93.03 93.03 92,600
Feb 26, 2024 92.34 93.41 92.22 92.57 92.57 138,200
Feb 23, 2024 92.10 92.68 91.61 92.07 92.07 132,200
Feb 22, 2024 91.54 92.00 91.13 91.78 91.78 178,300
Feb 21, 2024 89.90 90.02 88.59 89.31 89.31 156,800
Feb 20, 2024 92.06 92.16 90.47 91.26 91.26 310,500
Feb 16, 2024 94.25 94.51 93.16 93.24 93.24 108,800
Feb 15, 2024 94.83 94.83 93.83 94.55 94.55 143,300
Feb 14, 2024 93.94 94.92 93.53 94.87 94.87 272,800
Feb 13, 2024 92.53 94.19 91.93 93.12 93.12 1,095,500
Feb 12, 2024 97.13 97.45 95.99 96.24 96.24 164,200
Feb 9, 2024 96.33 97.36 96.26 96.99 96.99 167,800
Feb 8, 2024 93.38 95.14 93.37 95.02 95.02 152,100
Feb 7, 2024 92.39 93.13 91.65 92.82 92.82 161,800
Feb 6, 2024 91.88 92.11 90.56 91.57 91.57 140,700
Feb 5, 2024 92.30 92.54 90.70 91.63 91.63 171,500
Feb 2, 2024 91.14 92.89 90.76 92.60 92.60 196,300
Feb 1, 2024 90.47 91.21 89.99 91.02 91.02 202,800
Jan 31, 2024 91.44 91.74 89.73 89.73 89.73 155,600
Jan 30, 2024 93.37 93.54 92.34 92.69 92.69 315,500
Jan 29, 2024 91.37 93.42 91.29 93.42 93.42 125,400
Jan 26, 2024 91.19 92.07 91.13 91.22 91.22 118,100
Jan 25, 2024 91.79 92.44 90.86 91.34 91.34 260,500
Jan 24, 2024 92.18 92.36 90.81 90.92 90.92 364,300
Jan 23, 2024 90.98 91.12 90.45 91.02 91.02 133,600
Jan 22, 2024 90.50 91.63 90.27 90.64 90.64 171,500
Jan 19, 2024 88.45 89.49 88.18 89.45 89.45 286,200
Jan 18, 2024 87.73 88.12 86.94 87.85 87.85 128,000
Jan 17, 2024 86.36 86.95 85.18 86.89 86.89 213,000
Jan 16, 2024 86.91 87.61 86.40 87.29 87.29 148,300
Jan 12, 2024 87.94 88.48 87.37 87.56 87.56 145,600
Jan 11, 2024 87.14 87.87 86.11 87.51 87.51 127,500
Jan 10, 2024 86.08 87.35 85.86 87.07 87.07 647,300
Jan 9, 2024 85.16 86.46 85.15 86.00 86.00 298,800
Jan 8, 2024 83.83 86.11 83.83 86.09 86.09 220,600
Jan 5, 2024 83.06 84.30 83.06 83.43 83.43 375,200
Jan 4, 2024 83.47 83.97 83.20 83.32 83.32 125,800
Jan 3, 2024 84.30 84.84 83.62 83.69 83.69 231,800
Jan 2, 2024 86.61 86.61 84.70 85.19 85.19 281,000
Dec 29, 2023 88.43 88.84 87.51 87.67 87.67 79,600
Dec 28, 2023 88.53 88.88 88.37 88.75 88.75 93,700
Dec 27, 2023 88.81 89.16 88.35 88.65 88.65 183,800
Dec 26, 2023 88.06 88.87 88.06 88.67 88.67 75,800
Dec 22, 2023 88.19 88.48 87.54 88.08 88.08 85,900
Dec 21, 2023 87.70 88.08 87.01 88.00 88.00 193,800
Dec 20, 2023 87.70 88.60 86.58 86.62 86.62 122,600
Dec 19, 2023 87.75 88.42 87.75 88.17 88.17 124,000
Dec 18, 2023 86.80 87.83 86.56 87.55 87.55 166,700
Dec 15, 2023 86.42 87.00 86.21 86.81 86.81 167,000
Dec 14, 2023 85.95 86.91 85.50 86.43 86.43 257,400
Dec 13, 2023 83.93 85.47 83.40 85.35 85.35 241,100
Dec 12, 2023 83.19 83.89 82.91 83.81 83.81 95,900
Dec 11, 2023 83.06 83.90 82.92 83.76 83.76 68,700
Dec 8, 2023 81.82 83.52 81.82 83.31 83.31 69,700
Dec 7, 2023 82.43 82.90 82.10 82.67 82.67 163,700
Dec 6, 2023 83.58 83.98 82.32 82.34 82.34 354,400
Dec 5, 2023 82.89 83.72 82.76 83.53 83.53 105,800
Dec 4, 2023 82.83 83.65 82.49 83.33 83.33 302,800
Dec 1, 2023 81.93 83.84 81.75 83.79 83.79 122,500
Nov 30, 2023 82.39 83.06 81.24 81.91 81.91 115,900
Nov 29, 2023 81.76 82.75 81.76 82.28 82.28 144,500
Nov 28, 2023 79.83 80.90 79.76 80.65 80.65 245,400
Nov 27, 2023 80.17 80.77 79.98 80.15 80.15 72,200
Nov 24, 2023 80.08 80.41 79.87 80.41 80.41 24,700
Nov 22, 2023 80.22 80.82 79.99 80.21 80.21 215,800
Nov 21, 2023 79.95 80.32 79.45 79.75 79.75 205,000
Nov 20, 2023 79.41 80.70 79.30 80.40 80.40 97,400
Nov 17, 2023 78.86 79.49 78.71 79.39 79.39 83,300
Nov 16, 2023 79.07 79.22 78.14 78.79 78.79 134,900
Nov 15, 2023 79.97 80.65 79.46 79.82 79.82 205,900
Nov 14, 2023 78.51 79.83 78.51 79.68 79.68 205,000
Nov 13, 2023 76.67 77.12 76.41 76.77 76.77 92,200
Nov 10, 2023 75.62 77.11 75.21 77.05 77.05 94,200
Nov 9, 2023 77.09 77.09 75.45 75.51 75.51 98,500
Nov 8, 2023 77.02 77.09 76.29 76.77 76.77 167,400
Nov 7, 2023 76.17 77.82 76.10 76.87 76.87 196,600
Nov 6, 2023 75.63 75.78 74.46 75.30 75.30 149,600
Nov 3, 2023 74.37 75.71 74.29 75.47 75.47 189,900
Nov 2, 2023 73.98 74.06 73.12 73.77 73.77 153,400
Nov 1, 2023 72.99 73.11 71.94 72.88 72.88 181,900
Oct 31, 2023 72.20 73.31 71.87 73.08 73.08 142,100
Oct 30, 2023 71.91 72.30 71.26 71.92 71.92 125,600
Oct 27, 2023 71.70 72.06 71.00 71.25 71.25 121,300
Oct 26, 2023 71.74 72.57 70.42 70.93 70.93 423,600
Oct 25, 2023 73.88 73.88 71.80 71.87 71.87 135,200
Oct 24, 2023 73.89 74.99 73.74 74.68 74.68 86,000
Oct 23, 2023 72.89 74.20 72.26 73.30 73.30 192,100
Oct 20, 2023 75.23 75.35 73.10 73.56 73.56 120,200
Oct 19, 2023 76.24 76.96 75.44 75.52 75.52 110,200
Oct 18, 2023 76.82 77.40 75.71 75.91 75.91 455,100
Oct 17, 2023 76.04 77.90 76.00 77.44 77.44 415,400
Oct 16, 2023 75.73 77.21 75.73 76.97 76.97 112,500
Oct 13, 2023 77.04 77.04 75.28 75.53 75.53 89,500
Oct 12, 2023 77.86 78.02 76.22 76.78 76.78 66,100
Oct 11, 2023 77.69 78.19 77.18 77.84 77.84 80,600
Oct 10, 2023 76.72 78.16 76.72 77.35 77.35 110,600
Oct 9, 2023 75.63 76.91 75.45 76.71 76.71 125,300
Oct 6, 2023 73.66 76.55 73.66 76.33 76.33 168,800
Oct 5, 2023 74.67 74.81 73.53 74.47 74.47 107,300
Oct 4, 2023 74.33 75.01 74.03 74.86 74.86 116,100
Oct 3, 2023 75.47 75.79 73.78 74.11 74.11 158,200
Oct 2, 2023 75.71 76.70 75.71 76.15 76.15 132,300
Sep 29, 2023 76.43 77.01 75.80 75.91 75.91 173,000
Sep 28, 2023 74.42 76.03 74.06 75.56 75.56 173,700
Sep 27, 2023 74.38 75.35 74.08 74.80 74.80 98,900
Sep 26, 2023 74.77 75.26 73.85 73.93 73.93 99,300
Sep 25, 2023 74.99 75.78 74.96 75.46 75.46 93,100
Sep 22, 2023 75.55 76.04 75.26 75.50 75.50 164,000
Sep 21, 2023 76.15 76.52 75.14 75.17 75.17 146,800
Sep 20, 2023 77.76 78.33 76.99 77.03 77.03 297,100
Sep 19, 2023 77.78 77.93 76.97 77.59 77.59 107,500
Sep 18, 2023 78.02 78.46 77.84 78.07 78.07 122,800
Sep 15, 2023 79.21 79.28 78.09 78.55 78.55 177,900
Sep 14, 2023 79.89 80.07 79.27 79.71 79.71 142,900
Sep 13, 2023 79.82 80.23 79.34 79.52 79.52 174,100
Sep 12, 2023 80.60 81.05 79.84 79.85 79.85 183,500
Sep 11, 2023 81.32 81.76 81.06 81.67 81.67 168,700
Sep 8, 2023 81.19 81.47 80.81 80.94 80.94 135,300
Sep 7, 2023 80.14 81.24 79.92 81.07 81.07 210,800
Sep 6, 2023 81.16 81.80 80.65 81.22 81.22 148,800
Sep 5, 2023 80.90 81.73 80.86 81.53 81.53 173,500
Sep 1, 2023 81.48 82.03 81.13 81.30 81.30 212,400
Aug 31, 2023 79.77 80.53 79.77 80.31 80.31 202,900
Aug 30, 2023 78.36 79.28 78.13 79.25 79.25 137,700
Aug 29, 2023 76.98 78.75 76.98 78.50 78.50 182,000
Aug 28, 2023 77.23 77.60 76.83 77.21 77.21 275,800
Aug 25, 2023 76.20 77.07 75.23 76.77 76.77 190,000
Aug 24, 2023 78.66 78.88 75.90 75.92 75.92 203,200
Aug 23, 2023 76.72 78.10 76.61 77.90 77.90 126,000
Aug 22, 2023 77.05 77.10 76.35 76.56 76.56 302,100
Aug 21, 2023 75.86 76.73 75.70 76.37 76.37 144,600
Aug 18, 2023 74.18 75.85 74.13 75.61 75.61 147,700
Aug 17, 2023 76.37 76.54 75.19 75.33 75.33 149,800
Aug 16, 2023 76.61 77.15 76.22 76.25 76.25 173,200
Aug 15, 2023 77.27 77.65 76.73 76.90 76.90 255,000
Aug 14, 2023 76.60 77.70 76.43 77.70 77.70 227,000
Aug 11, 2023 76.37 77.35 76.37 77.02 77.02 148,900
Aug 10, 2023 77.53 78.13 76.48 76.98 76.98 281,600
Aug 9, 2023 77.28 77.37 75.88 76.28 76.28 197,800
Aug 8, 2023 77.16 77.38 76.03 77.08 77.08 178,000
Aug 7, 2023 78.59 78.71 77.41 78.68 78.68 113,400
Aug 4, 2023 79.16 79.55 78.05 78.15 78.15 263,100
Aug 3, 2023 77.45 78.40 77.45 78.12 78.12 173,900
Aug 2, 2023 79.54 79.54 77.24 77.83 77.83 203,100
Aug 1, 2023 80.37 81.01 79.82 80.95 80.95 117,400
Jul 31, 2023 79.58 80.60 79.58 80.47 80.47 91,200
Jul 28, 2023 79.06 79.81 78.75 79.20 79.20 141,400
Jul 27, 2023 80.00 80.30 77.80 78.14 78.14 143,300
Jul 26, 2023 78.87 79.17 78.20 78.90 78.90 168,600
Jul 25, 2023 78.52 79.53 78.52 79.16 79.16 121,800
Jul 24, 2023 78.73 79.01 77.97 78.35 78.35 113,900
Jul 21, 2023 79.37 79.62 78.34 78.53 78.53 161,800
Jul 20, 2023 80.25 80.68 78.27 78.55 78.55 1,135,200
Jul 19, 2023 81.00 82.10 80.61 81.11 81.11 1,410,700
Jul 18, 2023 79.74 80.80 79.11 80.51 80.51 203,400
Jul 17, 2023 78.58 80.12 78.52 79.71 79.71 231,800
Jul 14, 2023 79.47 80.11 78.54 78.80 78.80 363,000
Jul 13, 2023 78.29 79.69 78.13 79.56 79.56 180,200
Jul 12, 2023 78.10 78.31 76.72 77.46 77.46 158,900
Jul 11, 2023 76.50 77.24 76.12 77.09 77.09 128,100
Jul 10, 2023 74.64 76.02 74.29 76.02 76.02 202,700
Jul 7, 2023 74.95 75.80 74.66 74.95 74.95 139,200
Jul 6, 2023 74.60 74.87 73.82 74.82 74.82 139,500
Jul 5, 2023 75.27 76.00 75.10 75.81 75.81 144,900
Jul 3, 2023 75.73 76.13 75.54 75.94 75.94 76,500
Jun 30, 2023 75.67 76.52 75.67 75.94 75.94 147,100
Jun 29, 2023 74.94 75.39 74.58 75.07 75.07 121,300
Jun 28, 2023 74.31 75.62 74.23 75.08 75.08 106,900
Jun 27, 2023 73.52 74.74 73.35 74.42 74.42 123,900
Jun 26, 2023 73.67 74.65 73.19 73.22 73.22 164,900
Jun 23, 2023 73.80 74.27 73.57 73.84 73.84 120,900
Jun 22, 2023 73.82 74.97 73.67 74.85 74.85 158,600
Jun 21, 2023 75.72 76.08 74.07 74.44 74.44 190,400
Jun 20, 2023 76.72 77.18 75.63 76.10 76.10 133,100
Jun 16, 2023 78.83 78.83 76.98 77.15 77.15 141,700
Jun 15, 2023 76.22 78.30 75.99 78.04 78.04 185,700
Jun 14, 2023 76.84 77.22 75.88 76.93 76.93 277,600
Jun 13, 2023 76.67 76.82 75.92 76.82 76.82 168,800
Jun 12, 2023 74.63 75.70 74.45 75.66 75.66 137,000
Jun 9, 2023 73.87 75.21 73.72 74.11 74.11 159,100
Jun 8, 2023 72.91 73.94 72.63 73.62 73.62 200,300
Jun 7, 2023 75.73 76.20 73.14 73.35 73.35 275,900
Jun 6, 2023 74.96 76.03 74.92 75.64 75.64 207,100
Jun 5, 2023 74.61 75.51 74.17 75.21 75.21 278,800
Jun 2, 2023 74.78 75.53 74.40 74.90 74.90 437,600
Jun 1, 2023 71.98 73.78 71.59 73.29 73.29 274,000
May 31, 2023 71.22 72.43 71.22 72.33 72.33 191,900
May 30, 2023 71.93 72.50 71.34 71.92 71.92 352,000
May 26, 2023 69.23 71.50 69.20 70.93 70.93 196,500
May 25, 2023 69.20 69.54 68.66 69.05 69.05 247,000
May 24, 2023 67.51 68.25 67.38 67.96 67.96 216,900
May 23, 2023 68.51 69.42 68.03 68.04 68.04 363,400
May 22, 2023 67.94 69.38 67.86 69.03 69.03 328,400
May 19, 2023 68.55 68.55 67.81 68.05 68.05 128,000
May 18, 2023 67.02 68.56 67.02 68.43 68.43 283,100
May 17, 2023 65.87 67.25 65.69 67.16 67.16 181,100
May 16, 2023 65.31 65.83 65.23 65.52 65.52 130,600
May 15, 2023 64.37 65.72 64.36 65.70 65.70 254,000
May 12, 2023 64.64 64.83 63.80 64.44 64.44 289,800
May 11, 2023 64.71 64.88 64.33 64.68 64.68 223,000
May 10, 2023 63.87 64.79 63.85 64.53 64.53 229,000
May 9, 2023 62.59 63.52 62.59 63.23 63.23 131,900
May 8, 2023 62.38 63.14 62.35 63.06 63.06 177,800
May 5, 2023 61.47 62.52 61.47 62.34 62.34 121,400
May 4, 2023 61.17 61.83 61.09 61.19 61.19 338,800
May 3, 2023 61.26 61.85 60.65 60.70 60.70 239,200
May 2, 2023 62.44 62.54 61.10 61.32 61.32 283,900
May 1, 2023 63.00 63.35 62.74 62.95 62.95 158,600
Apr 28, 2023 63.11 63.38 62.10 63.30 63.30 244,100
Apr 27, 2023 63.27 63.91 62.94 63.83 63.83 162,900
Apr 26, 2023 62.75 63.73 62.46 62.65 62.65 196,200
Apr 25, 2023 63.25 63.25 61.78 61.82 61.82 240,100
Apr 24, 2023 64.48 64.90 63.32 63.81 63.81 211,600
Apr 21, 2023 64.31 64.78 64.08 64.69 64.69 160,100
Apr 20, 2023 64.49 64.91 64.08 64.27 64.27 263,000

Related Tickers