Advertisement
U.S. markets closed

First Trust Cloud Computing ETF (SKYY)

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