SKYY - First Trust Cloud Computing ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201958.4458.5958.1358.4958.49115,728
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
Apr 30, 201960.6160.8060.3160.7460.62147,100
Apr 29, 201960.6861.0560.6560.9160.79210,700
Apr 26, 201960.7060.7060.1860.6960.57241,700
Apr 25, 201960.8760.8960.2660.6460.52266,600
Apr 24, 201960.8961.0360.6260.6360.51162,400
Apr 23, 201959.9560.5859.9160.5460.42312,800
Apr 22, 201959.3559.8959.3059.8159.70208,700
Apr 18, 201959.1759.4358.9059.4059.29197,000
Apr 17, 201959.7859.7859.0859.2059.09166,600
Apr 16, 201959.7659.8159.3359.4859.37269,700
Apr 15, 201959.6359.7459.1959.5359.42205,300
Apr 12, 201959.6259.6259.3059.5759.46448,600
Apr 11, 201959.4159.4459.1659.4059.29219,000
Apr 10, 201958.8959.2958.7259.2559.14136,500
Apr 09, 201958.7158.9058.6358.6958.58171,000
Apr 08, 201958.8158.9558.3258.9158.80181,100
Apr 05, 201958.6958.9158.6758.8258.71132,300
Apr 04, 201959.1559.1558.1758.5758.46409,100
Apr 03, 201958.9559.4158.8459.0158.90289,100
Apr 02, 201958.5258.7758.3058.7458.63235,000
Apr 01, 201958.0858.4757.8358.4158.30268,100
Mar 29, 201957.4557.6257.1457.6157.50188,800
Mar 28, 201956.8157.1356.5956.9856.87283,700
Mar 27, 201957.3557.5956.3656.7856.67204,600
Mar 26, 201957.3257.7256.9757.2557.14176,700
Mar 25, 201957.0357.1856.5756.9656.85186,700
Mar 22, 201958.3158.6557.1557.1657.05251,200
Mar 21, 201957.5458.7657.5458.7158.60397,500
Mar 21, 20190.117 Dividend
Mar 20, 201957.8058.2257.3657.9057.67402,500
Mar 19, 201957.9158.1657.6657.8357.60208,800
Mar 18, 201957.7157.9957.3957.6557.42181,500
Mar 15, 201957.4857.8857.3357.7057.47424,300
Mar 14, 201957.2657.5657.0457.3457.12139,400
Mar 13, 201957.0557.5256.9357.2957.07245,300
Mar 12, 201956.8857.0356.5956.8056.58239,400
Mar 11, 201956.0556.8856.0256.8856.66214,900
Mar 08, 201955.2955.8655.1155.8455.62214,800
Mar 07, 201956.3556.3555.6755.8355.61362,200
Mar 06, 201956.5056.6956.2256.4556.23399,300
Mar 05, 201956.6456.7756.3256.5956.37207,100
Mar 04, 201957.4457.5055.9356.6056.38644,900
Mar 01, 201957.0957.3156.7057.2056.98358,500
Feb 28, 201956.7656.9656.5756.6356.41189,800
Feb 27, 201956.6656.9056.2756.8656.64226,000
Feb 26, 201956.5056.9256.4556.7856.56283,100
Feb 25, 201956.8456.9856.5856.6156.39302,600
Feb 22, 201956.0556.5756.0556.5356.31190,800
Feb 21, 201955.9556.0755.6455.8655.64169,600
Feb 20, 201956.2156.3355.7756.0255.80421,800
Feb 19, 201955.6556.2455.5156.1155.89228,900
Feb 15, 201955.8856.0055.6655.8855.66407,000
Feb 14, 201955.1055.8755.0755.6755.45209,500
Feb 13, 201955.5255.7055.3755.3955.17252,700
Feb 12, 201954.9255.4054.7655.3155.09163,900
Feb 11, 201954.6854.9254.4554.5854.37182,600
Feb 08, 201953.8054.4753.8054.4554.24201,100
Feb 07, 201954.5154.6253.7254.1553.94218,300
Feb 06, 201954.9654.9954.3954.7454.53277,000
Feb 05, 201954.6955.0154.5254.9454.72278,700
Feb 04, 201953.8254.5153.7354.5054.29334,800
Feb 01, 201953.5654.0553.5653.7353.52288,600
Jan 31, 201953.1353.8153.1253.6353.42244,000
Jan 30, 201952.2152.9552.1352.7652.55234,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...