Singapore markets closed

First Trust Cloud Computing ETF (SKYY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
95.60-0.02 (-0.02%)
At close: 04:00PM EDT
95.60 0.00 (0.00%)
After hours: 05:32PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202495.8096.3895.5895.6095.6092,700
27 Mar 202496.4696.5994.9395.6295.62100,200
26 Mar 202496.3096.6995.7595.7895.7878,900
25 Mar 202495.5196.3595.5195.8695.8699,000
22 Mar 202496.3296.6095.6096.0896.0875,600
21 Mar 202497.0197.7396.5696.5896.58145,500
20 Mar 202494.7896.4794.7596.2496.24136,700
19 Mar 202494.2094.9093.5094.8494.8499,100
18 Mar 202494.3195.2893.8694.8894.88132,100
15 Mar 202493.9994.1092.9793.2393.23128,500
14 Mar 202495.8596.0794.3094.8794.87139,600
13 Mar 202495.8696.1895.4595.5995.59122,600
12 Mar 202495.9496.5195.1695.9695.96260,100
11 Mar 202495.0395.5594.4794.9794.97136,700
08 Mar 202496.6797.7895.2795.6595.65212,700
07 Mar 202496.1796.6795.1796.4096.40103,400
06 Mar 202495.4696.1394.5895.3995.39198,600
05 Mar 202495.4995.6593.1593.7793.77156,200
04 Mar 202496.8497.4596.4897.1297.12273,200
01 Mar 202495.8397.0495.4496.8096.80138,700
29 Feb 202493.7695.0093.5894.7994.79555,300
28 Feb 202492.2993.1391.9692.8092.8079,500
27 Feb 202493.2693.4692.6293.0393.0392,600
26 Feb 202492.3493.4192.2292.5792.57138,200
23 Feb 202492.1092.6891.6192.0792.07132,200
22 Feb 202491.5492.0091.1391.7891.78178,300
21 Feb 202489.9090.0288.5989.3189.31156,800
20 Feb 202492.0692.1690.4791.2691.26310,500
16 Feb 202494.2594.5193.1693.2493.24108,800
15 Feb 202494.8394.8393.8394.5594.55143,300
14 Feb 202493.9494.9293.5394.8794.87272,800
13 Feb 202492.5394.1991.9393.1293.121,095,500
12 Feb 202497.1397.4595.9996.2496.24164,200
09 Feb 202496.3397.3696.2696.9996.99167,800
08 Feb 202493.3895.1493.3795.0295.02152,100
07 Feb 202492.3993.1391.6592.8292.82161,800
06 Feb 202491.8892.1190.5691.5791.57140,700
05 Feb 202492.3092.5490.7091.6391.63171,500
02 Feb 202491.1492.8990.7692.6092.60196,300
01 Feb 202490.4791.2189.9991.0291.02202,800
31 Jan 202491.4491.7489.7389.7389.73155,600
30 Jan 202493.3793.5492.3492.6992.69315,500
29 Jan 202491.3793.4291.2993.4293.42125,400
26 Jan 202491.1992.0791.1391.2291.22118,100
25 Jan 202491.7992.4490.8691.3491.34260,500
24 Jan 202492.1892.3690.8190.9290.92364,300
23 Jan 202490.9891.1290.4591.0291.02133,600
22 Jan 202490.5091.6390.2790.6490.64171,500
19 Jan 202488.4589.4988.1889.4589.45286,200
18 Jan 202487.7388.1286.9487.8587.85128,000
17 Jan 202486.3686.9585.1886.8986.89213,000
16 Jan 202486.9187.6186.4087.2987.29148,300
12 Jan 202487.9488.4887.3787.5687.56145,600
11 Jan 202487.1487.8786.1187.5187.51127,500
10 Jan 202486.0887.3585.8687.0787.07647,300
09 Jan 202485.1686.4685.1586.0086.00298,800
08 Jan 202483.8386.1183.8386.0986.09220,600
05 Jan 202483.0684.3083.0683.4383.43375,200
04 Jan 202483.4783.9783.2083.3283.32125,800
03 Jan 202484.3084.8483.6283.6983.69231,800
02 Jan 202486.6186.6184.7085.1985.19281,000
29 Dec 202388.4388.8487.5187.6787.6779,600
28 Dec 202388.5388.8888.3788.7588.7593,700
27 Dec 202388.8189.1688.3588.6588.65183,800
26 Dec 202388.0688.8788.0688.6788.6775,800
22 Dec 202388.1988.4887.5488.0888.0885,900
21 Dec 202387.7088.0887.0188.0088.00193,800
20 Dec 202387.7088.6086.5886.6286.62122,600
19 Dec 202387.7588.4287.7588.1788.17124,000
18 Dec 202386.8087.8386.5687.5587.55166,700
15 Dec 202386.4287.0086.2186.8186.81167,000
14 Dec 202385.9586.9185.5086.4386.43257,400
13 Dec 202383.9385.4783.4085.3585.35241,100
12 Dec 202383.1983.8982.9183.8183.8195,900
11 Dec 202383.0683.9082.9283.7683.7668,700
08 Dec 202381.8283.5281.8283.3183.3169,700
07 Dec 202382.4382.9082.1082.6782.67163,700
06 Dec 202383.5883.9882.3282.3482.34354,400
05 Dec 202382.8983.7282.7683.5383.53105,800
04 Dec 202382.8383.6582.4983.3383.33302,800
01 Dec 202381.9383.8481.7583.7983.79122,500
30 Nov 202382.3983.0681.2481.9181.91115,900
29 Nov 202381.7682.7581.7682.2882.28144,500
28 Nov 202379.8380.9079.7680.6580.65245,400
27 Nov 202380.1780.7779.9880.1580.1572,200
24 Nov 202380.0880.4179.8780.4180.4124,700
22 Nov 202380.2280.8279.9980.2180.21215,800
21 Nov 202379.9580.3279.4579.7579.75205,000
20 Nov 202379.4180.7079.3080.4080.4097,400
17 Nov 202378.8679.4978.7179.3979.3983,300
16 Nov 202379.0779.2278.1478.7978.79134,900
15 Nov 202379.9780.6579.4679.8279.82205,900
14 Nov 202378.5179.8378.5179.6879.68205,000
13 Nov 202376.6777.1276.4176.7776.7792,200
10 Nov 202375.6277.1175.2177.0577.0594,200
09 Nov 202377.0977.0975.4575.5175.5198,500
08 Nov 202377.0277.0976.2976.7776.77167,400
07 Nov 202376.1777.8276.1076.8776.87196,600
06 Nov 202375.6375.7874.4675.3075.30149,600
03 Nov 202374.3775.7174.2975.4775.47189,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...