First Trust Cloud Computing Ucits Etf (SKYU.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740414420 | 3995.25 | -150.25 | -3.62 | 4065.25 | 4094.5 | 3930 | 0 |
| 1740152280 | 4145.5 | -28.75 | -0.69 | 4197.25 | 4231 | 4133.75 | 0 |
| 1740068940 | 4174.25 | -135.75 | -3.15 | 4282.25 | 4296.5 | 4162.75 | 0 |
| 1739982540 | 4310 | -11.75 | -0.27 | 4361.5 | 4372.5 | 4278.25 | 0 |
| 1739895960 | 4321.75 | -12.5 | -0.29 | 4342.5 | 4355 | 4296 | 0 |
| 1739806500 | 4334.25 | 29.25 | 0.68 | 4339.7501 | 4346.75 | 4319.75 | 3175 |
| 1739547420 | 4305 | -55 | -1.26 | 4372.75 | 4374.75 | 4283.25 | 0 |
| 1739460900 | 4360 | 15.25 | 0.35 | 4379.25 | 4467 | 4359.75 | 0 |
| 1739378040 | 4344.75 | -54.5 | -1.24 | 4373.25 | 4390 | 4318.25 | 0 |
| 1739291220 | 4399.25 | -45 | -1.01 | 4444.0501 | 4453.75 | 4396.5 | 1857 |
| 1739202480 | 4444.25 | 48 | 1.09 | 4397.4501 | 4451.75 | 4385.25 | 1923 |
| 1738937700 | 4396.25 | 3.25 | 0.07 | 4383 | 4422.5 | 4361 | 0 |
| 1738855980 | 4393 | 62.5 | 1.44 | 4387.25 | 4445.25 | 4378.5 | 0 |
| 1738772880 | 4330.5 | -2 | -0.05 | 4295.1998 | 4337.25 | 4285.75 | 340 |
| 1738686480 | 4332.5 | 40.75 | 0.95 | 4299 | 4334.5 | 4275 | 0 |
| 1738596900 | 4291.75 | -118.25 | -2.68 | 4302.8499 | 4304.5 | 4240.5 | 930 |
| 1738337520 | 4410 | 96.25 | 2.23 | 4374.5999 | 4426.5 | 4358.5 | 4471 |
| 1738254840 | 4313.75 | 12.25 | 0.28 | 4335.3499 | 4363.75 | 4301.5 | 2420 |
| 1738165140 | 4301.5 | -17.25 | -0.40 | 4360.0999 | 4380.5 | 4282.5 | 261 |
| 1738078980 | 4318.75 | 130.25 | 3.11 | 4207.1499 | 4331.5 | 4166 | 2167 |
| 1737975300 | 4188.5 | -139.75 | -3.23 | 4179.3501 | 4254.5 | 4058 | 1900 |
| 1737735960 | 4328.25 | 33.75 | 0.79 | 4309.9001 | 4337.5 | 4296.8001 | 1822 |
| 1737649680 | 4294.5 | 61.75 | 1.46 | 4308.25 | 4325.25 | 4269.5 | 0 |
| 1737563340 | 4232.75 | 0 | 0.00 | 4232.75 | 4232.75 | 4232.75 | 0 |
| 1737476940 | 4232.75 | 37.25 | 0.89 | 4217.8501 | 4263.75 | 4194.5 | 1324 |
| 1737390480 | 4195.5 | -35.75 | -0.84 | 4226.7499 | 4226.7499 | 4177.5 | 310 |
| 1737131340 | 4231.25 | 19 | 0.45 | 4214.4999 | 4307.25 | 4194 | 1132 |
| 1737044940 | 4212.25 | 49 | 1.18 | 4191.9999 | 4217.25 | 4166.25 | 1092 |
| 1736955300 | 4163.25 | 73.25 | 1.79 | 4093.3001 | 4180.5 | 4077.5 | 2936 |
| 1736869080 | 4090 | 54.75 | 1.36 | 4075.6999 | 4154.75 | 4053.75 | 1826 |
| 1736782500 | 4035.25 | -30.25 | -0.74 | 4059.5001 | 4088.25 | 4016.25 | 3890 |
| 1736524020 | 4065.5 | -57 | -1.38 | 4118.8001 | 4155 | 4036.75 | 630 |
| 1736439600 | 4122.5 | 37.75 | 0.92 | 4127.8501 | 4182 | 4100.25 | 1781 |
| 1736353620 | 4084.75 | -17.75 | -0.43 | 4096.7001 | 4124.75 | 4060.5 | 3949 |
| 1736264400 | 4102.5 | -52.75 | -1.27 | 4125.7001 | 4150.5 | 4061.25 | 1925 |
| 1736180880 | 4155.25 | 60.75 | 1.48 | 4116.6501 | 4186.5 | 4107.5 | 1732 |
| 1735918500 | 4094.5 | 10.25 | 0.25 | 4081.75 | 4119.75 | 4066 | 0 |
| 1735832160 | 4084.25 | 52.25 | 1.30 | 4042.5499 | 4135.25 | 4024.5 | 310 |
| 1735662660 | 4032 | 0 | 0.00 | 4032 | 4032 | 4032 | 0 |
| 1735576260 | 4032 | -5.75 | -0.14 | 4028.4501 | 4071.25 | 3975.75 | 359 |
| 1735313700 | 4037.75 | -83.75 | -2.03 | 4144.3499 | 4153 | 4017.25 | 517 |
| 1735057680 | 4121.5 | 0 | 0.00 | 4121.5 | 4121.5 | 4121.5 | 0 |
| 1734971280 | 4121.5 | 1.75 | 0.04 | 4142.7501 | 4163.5 | 4076 | 1368 |
| 1734712200 | 4119.75 | 63.75 | 1.57 | 3997.2501 | 4132.25 | 3985.25 | 2658 |
| 1734622440 | 4056 | -116.25 | -2.79 | 4015.6001 | 4110.75 | 4002.75 | 2793 |
| 1734536340 | 4172.25 | -33 | -0.78 | 4181.8501 | 4200.75 | 4162 | 605 |
| 1734449880 | 4205.25 | 1.25 | 0.03 | 4212.2999 | 4230.5 | 4065.75 | 1241 |
| 1734366420 | 4204 | 22.25 | 0.53 | 4172.5501 | 4227.75 | 4160.25 | 3699 |
| 1734104460 | 4181.75 | -32.25 | -0.77 | 4223.25 | 4237.5 | 4167.75 | 0 |
| 1734020880 | 4214 | 36.75 | 0.88 | 4176.6998 | 4220 | 4153.75 | 1183 |
| 1733931060 | 4177.25 | 2.5 | 0.06 | 4120.2499 | 4177.25 | 4107 | 364 |
| 1733848080 | 4174.75 | -57 | -1.35 | 4196.7501 | 4221.25 | 4164.5 | 2360 |
| 1733761860 | 4231.75 | -73 | -1.70 | 4284.1501 | 4309.5 | 4191.75 | 506 |
| 1733495700 | 4304.75 | 90.25 | 2.14 | 4211.25 | 4313.5 | 4203.25 | 0 |
| 1733416140 | 4214.5 | -11.5 | -0.27 | 4191.5001 | 4235.5 | 4161 | 725 |
| 1733326500 | 4226 | 133.25 | 3.26 | 4174.8501 | 4254.75 | 4144.25 | 362 |
| 1733239800 | 4092.75 | 1 | 0.02 | 4076.25 | 4109.25 | 4042.25 | 0 |
| 1733156940 | 4091.75 | 46.75 | 1.16 | 4047.2499 | 4115.25 | 4031.25 | 500 |
| 1732897620 | 4045 | 2 | 0.05 | 4027.75 | 4059.25 | 4021.25 | 0 |
| 1732808160 | 4043 | 33.5 | 0.84 | 4042.25 | 4052 | 4031.5 | 0 |
| 1732721820 | 4009.5 | -150.25 | -3.61 | 4060.7001 | 4152.5 | 4009.5 | 395 |
| 1732638480 | 4159.75 | -8.25 | -0.20 | 4124.1501 | 4159.75 | 4118 | 816 |
| 1732548840 | 4168 | 67.75 | 1.65 | 4152.6499 | 4188 | 4135 | 2983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
