SKYY - First Trust Cloud Computing ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201957.9858.4557.8058.0358.03170,765
Sep 18, 201957.8257.8757.0157.8357.83363,000
Sep 17, 201957.6858.0557.5058.0358.03100,300
Sep 16, 201956.9457.8356.7557.7457.74125,700
Sep 13, 201958.2058.2057.3857.4957.49166,600
Sep 12, 201958.3058.6358.0658.2158.21339,200
Sep 11, 201957.4658.1557.2358.1458.14258,300
Sep 10, 201956.6457.4056.4157.3457.34217,300
Sep 09, 201958.1858.1856.6557.1057.10383,600
Sep 06, 201958.6158.6157.7357.7757.77174,000
Sep 05, 201958.4358.7357.9058.6958.69286,600
Sep 04, 201957.7458.0357.5457.7957.79130,200
Sep 03, 201957.2757.6056.8057.0257.02298,500
Aug 30, 201958.1758.2657.1757.7157.71170,300
Aug 29, 201957.5058.1657.3257.8357.83192,500
Aug 28, 201956.8356.8356.1756.6456.64178,200
Aug 27, 201957.7557.8356.5356.8856.88383,200
Aug 26, 201957.0657.2856.4457.1857.18316,700
Aug 23, 201957.4158.2356.2556.3956.39246,000
Aug 22, 201957.6857.8656.9957.5657.56180,200
Aug 21, 201957.1657.8957.0057.4457.44211,300
Aug 20, 201956.8456.9356.5656.6356.63176,500
Aug 19, 201957.2057.4256.8756.9756.97268,300
Aug 16, 201955.9656.8155.8456.5856.58161,300
Aug 15, 201955.9856.1855.1755.5655.56218,200
Aug 14, 201956.2156.2455.0955.4655.46802,100
Aug 13, 201956.3157.4656.0157.1957.19233,000
Aug 12, 201956.5656.7655.9856.3056.30183,100
Aug 09, 201956.8257.2356.4556.8956.89171,300
Aug 08, 201956.1157.1456.1157.1357.13365,600
Aug 07, 201955.0055.8254.5855.6755.67233,600
Aug 06, 201955.7256.0555.0255.5355.53363,100
Aug 05, 201955.6055.8554.5355.0855.08580,200
Aug 02, 201958.1158.2556.7557.2457.24346,600
Aug 01, 201958.9059.9058.3058.5458.54195,400
Jul 31, 201959.3259.6658.0358.6658.66320,600
Jul 30, 201958.9859.4758.7959.2559.25118,500
Jul 29, 201960.5560.5558.7659.4159.41262,800
Jul 26, 201959.9760.6059.8560.4860.48304,600
Jul 25, 201959.9159.9259.2859.5359.53172,500
Jul 24, 201959.1360.0559.1359.9659.96158,600
Jul 23, 201959.8759.8758.8359.2859.28385,400
Jul 22, 201959.5559.8859.4259.5159.51164,500
Jul 19, 201959.9960.2359.4059.4059.40134,500
Jul 18, 201959.4559.7359.0559.6759.67165,600
Jul 17, 201959.5059.9759.5059.6759.67150,000
Jul 16, 201960.1860.2559.3559.5059.50177,300
Jul 15, 201960.1360.2659.9160.1860.18149,500
Jul 12, 201960.0060.1459.6360.1160.11147,600
Jul 11, 201959.8660.1759.5959.8759.87158,900
Jul 10, 201959.6460.0659.5159.6759.67189,800
Jul 09, 201958.5559.3058.5559.2759.27249,000
Jul 08, 201958.9258.9358.5258.8558.85249,300
Jul 05, 201958.8559.2358.3159.1959.19145,300
Jul 03, 201958.8459.3058.6659.1859.18118,100
Jul 02, 201958.1358.6458.0858.5958.59149,900
Jul 01, 201958.7258.8658.0958.2258.22344,200
Jun 28, 201957.8057.8457.3557.7857.78391,900
Jun 27, 201957.2057.8257.0957.5857.58144,400
Jun 26, 201957.4557.8056.8056.8456.84388,900
Jun 25, 201958.2558.4856.8756.9256.92271,500
Jun 24, 201959.2959.2958.2358.2458.24151,600
Jun 21, 201959.2559.3759.0059.0859.08138,700
Jun 20, 201959.6059.7358.9859.3659.36210,000
Jun 19, 201958.4458.7558.1158.6458.64136,700
Jun 18, 201958.2858.7958.2358.2558.25151,900
Jun 17, 201957.8657.8957.5657.6757.67219,400
Jun 14, 201958.3158.3457.6557.7357.73143,700
Jun 14, 20190.111 Dividend
Jun 13, 201958.4758.5258.2258.4358.32211,300
Jun 12, 201958.3558.4658.0858.2058.09191,400
Jun 11, 201958.6759.0258.1858.4458.33204,500
Jun 10, 201958.4758.9158.3458.3858.27872,200
Jun 07, 201957.7758.4957.7158.2758.16378,800
Jun 06, 201957.3257.6557.0557.5057.39170,800
Jun 05, 201957.1757.3556.5957.2957.18212,000
Jun 04, 201955.6356.7055.4656.6856.57292,500
Jun 03, 201956.1456.3054.8355.1155.01759,100
May 31, 201956.7356.7656.2756.3156.20433,600
May 30, 201957.4957.6757.1957.4757.36341,700
May 29, 201957.3757.5956.9857.2257.11283,200
May 28, 201958.0758.5857.6757.6757.56153,600
May 24, 201958.1258.4057.8457.8657.75118,300
May 23, 201958.3158.5557.4157.7857.67266,700
May 22, 201958.9659.4158.9659.1659.05182,600
May 21, 201958.8759.2658.8059.0858.97184,500
May 20, 201958.5158.9158.1858.4858.37229,300
May 17, 201959.2059.7159.0359.0658.95194,900
May 16, 201959.0360.0059.0059.6559.54364,000
May 15, 201957.6458.8557.6258.7458.63273,400
May 14, 201957.6058.3457.4357.9957.88289,900
May 13, 201957.9558.1557.1757.3357.22327,600
May 10, 201958.8859.4357.9859.2259.11207,300
May 09, 201958.8659.2258.1859.0458.93318,700
May 08, 201959.2159.7459.1159.4259.31167,900
May 07, 201960.0560.2658.8559.3159.20337,600
May 06, 201959.5960.7159.3960.6460.52283,900
May 03, 201960.6260.8160.2960.7860.66428,100
May 02, 201960.7061.0460.0360.3760.26409,100
May 01, 201961.1361.3760.3060.3160.20294,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...