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
89.95-1.23 (-1.35%)
Al cierre: 04:00PM EDT
90.00 +0.05 (+0.06%)
Fuera de horario: 04:12PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202490.5490.5488.1789.9589.95170,200
30 may 202493.9593.9590.9791.1891.18219,600
29 may 202493.9895.0693.8695.0395.0398,500
28 may 202495.2695.5094.5494.9494.94111,600
24 may 202495.2295.4994.3895.0295.0296,400
23 may 202497.4697.4694.6395.0695.0699,900
22 may 202496.5196.8995.7196.3096.3061,200
21 may 202496.5396.7996.2596.6296.6276,300
20 may 202496.3397.0696.3396.9796.9796,100
17 may 202496.1396.4395.7996.2796.2757,900
16 may 202496.5096.5895.9795.9995.9987,100
15 may 202495.3796.5295.2296.5296.52106,300
14 may 202493.6994.6793.5894.5894.58107,600
13 may 202493.6393.8093.3093.7493.74109,400
10 may 202493.4993.6593.0293.2393.2352,500
09 may 202492.9493.3492.6393.0793.0798,800
08 may 202492.1392.7492.1292.4992.4984,800
07 may 202493.1093.1992.3892.7892.78143,500
06 may 202492.1493.1492.1493.1293.12120,300
03 may 202492.3592.7291.4291.7591.75120,800
02 may 202491.3691.5089.5691.4191.41129,400
01 may 202490.8192.8890.4190.8690.86162,700
30 abr 202492.2092.6290.6090.6090.6072,000
29 abr 202493.3893.7492.2992.8892.8867,000
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
*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...