U.S. markets closed

First Trust Cloud Computing ETF (SKYY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
92.99+1.37 (+1.50%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202493.0193.5192.4792.9992.9981,300
25 abr 202490.1691.7789.7991.6291.62122,800
24 abr 202492.7593.0891.4892.2892.28128,700
23 abr 202490.4592.5990.3892.2292.22160,400
22 abr 202489.2890.3488.4589.8789.87137,800
19 abr 202489.7990.2788.4288.7788.77112,800
18 abr 202490.9591.4989.9190.1090.10131,800
17 abr 202492.0792.3290.6890.7690.7686,300
16 abr 202491.1992.0690.8191.5591.55167,800
15 abr 202494.1694.1891.2591.4491.44216,600
12 abr 202494.8195.0393.3193.6893.68197,100
11 abr 202495.6896.2594.8196.0596.0591,500
10 abr 202494.3695.3694.3095.0195.01119,900
09 abr 202496.3496.5995.4596.4696.4669,800
08 abr 202495.9696.0795.0696.0096.0092,900
05 abr 202494.1795.8794.1595.4095.4078,000
04 abr 202496.1596.7494.0794.1594.15131,100
03 abr 202493.8295.4993.8295.2095.20146,500
02 abr 202494.0494.4393.3194.3894.38584,600
01 abr 202495.7696.3395.2295.5895.58134,000
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 ene 202491.4491.7489.7389.7389.73155,600
30 ene 202493.3793.5492.3492.6992.69315,500
29 ene 202491.3793.4291.2993.4293.42125,400
26 ene 202491.1992.0791.1391.2291.22118,100
25 ene 202491.7992.4490.8691.3491.34260,500
24 ene 202492.1892.3690.8190.9290.92364,300
23 ene 202490.9891.1290.4591.0291.02133,600
22 ene 202490.5091.6390.2790.6490.64171,500
19 ene 202488.4589.4988.1889.4589.45286,200
18 ene 202487.7388.1286.9487.8587.85128,000
17 ene 202486.3686.9585.1886.8986.89213,000
16 ene 202486.9187.6186.4087.2987.29148,300
12 ene 202487.9488.4887.3787.5687.56145,600
11 ene 202487.1487.8786.1187.5187.51127,500
10 ene 202486.0887.3585.8687.0787.07647,300
09 ene 202485.1686.4685.1586.0086.00298,800
08 ene 202483.8386.1183.8386.0986.09220,600
05 ene 202483.0684.3083.0683.4383.43375,200
04 ene 202483.4783.9783.2083.3283.32125,800
03 ene 202484.3084.8483.6283.6983.69231,800
02 ene 202486.6186.6184.7085.1985.19281,000
29 dic 202388.4388.8487.5187.6787.6779,600
28 dic 202388.5388.8888.3788.7588.7593,700
27 dic 202388.8189.1688.3588.6588.65183,800
26 dic 202388.0688.8788.0688.6788.6775,800
22 dic 202388.1988.4887.5488.0888.0885,900
21 dic 202387.7088.0887.0188.0088.00193,800
20 dic 202387.7088.6086.5886.6286.62122,600
19 dic 202387.7588.4287.7588.1788.17124,000
18 dic 202386.8087.8386.5687.5587.55166,700
15 dic 202386.4287.0086.2186.8186.81167,000
14 dic 202385.9586.9185.5086.4386.43257,400
13 dic 202383.9385.4783.4085.3585.35241,100
12 dic 202383.1983.8982.9183.8183.8195,900
11 dic 202383.0683.9082.9283.7683.7668,700
08 dic 202381.8283.5281.8283.3183.3169,700
07 dic 202382.4382.9082.1082.6782.67163,700
06 dic 202383.5883.9882.3282.3482.34354,400
05 dic 202382.8983.7282.7683.5383.53105,800
04 dic 202382.8383.6582.4983.3383.33302,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...