ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SKYY First Trust Cloud Computing

93.23
0.16 (0.17%)
May 10 2024 - Closed
Delayed by 15 minutes

SKYY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 93.23 0.16 0.17% 93.49 93.65 93.015 52,459
May 09 2024 93.07 0.58 0.63% 92.94 93.34 92.63 98,840
May 08 2024 92.49 -0.29 -0.31% 92.13 92.74 92.12 84,786
May 07 2024 92.78 -0.34 -0.37% 93.10 93.19 92.3771 143,508
May 06 2024 93.12 1.37 1.49% 92.14 93.14 92.14 120,341
May 03 2024 91.75 0.34 0.37% 92.35 92.72 91.42 120,883
May 02 2024 91.41 0.55 0.61% 91.36 91.50 89.555 129,584
May 01 2024 90.86 0.26 0.29% 90.81 92.88 90.4112 162,746
Apr 30 2024 90.60 -2.28 -2.45% 92.20 92.62 90.60 71,998
Apr 29 2024 92.88 -0.11 -0.12% 93.38 93.74 92.29 67,029
Apr 26 2024 92.99 1.37 1.50% 93.01 93.51 92.47 81,298
Apr 25 2024 91.62 -0.66 -0.72% 90.16 91.77 89.79 122,838
Apr 24 2024 92.28 0.06 0.07% 92.75 93.08 91.4804 128,665
Apr 23 2024 92.22 2.35 2.61% 90.45 92.5938 90.29 160,547
Apr 22 2024 89.87 1.10 1.24% 89.28 90.3373 88.45 137,769
Apr 19 2024 88.77 -1.33 -1.48% 89.79 90.27 88.42 112,829
Apr 18 2024 90.10 -0.66 -0.73% 90.95 91.49 89.91 131,822
Apr 17 2024 90.76 -0.79 -0.86% 92.07 92.32 90.684 86,346
Apr 16 2024 91.55 0.11 0.12% 91.19 92.06 90.809 167,752
Apr 15 2024 91.44 -2.24 -2.39% 94.16 94.18 91.2501 216,553
Apr 12 2024 93.68 -2.37 -2.47% 94.81 95.0299 93.31 197,127
Apr 11 2024 96.05 1.04 1.09% 95.68 96.25 94.805 91,502
Apr 10 2024 95.01 -1.45 -1.50% 94.36 95.36 94.30 119,854
Apr 09 2024 96.46 0.46 0.48% 96.34 96.59 95.4504 69,776
Apr 08 2024 96.00 0.60 0.63% 95.96 96.0681 95.055 92,946
Apr 05 2024 95.40 1.25 1.33% 94.17 95.87 94.15 78,034
Apr 04 2024 94.15 -1.05 -1.10% 96.15 96.7401 94.07 131,119
Apr 03 2024 95.20 0.82 0.87% 93.82 95.4899 93.82 146,533
Apr 02 2024 94.38 -1.20 -1.26% 94.04 94.43 93.31 794,175
Apr 01 2024 95.58 -0.02 -0.02% 95.76 96.325 95.221 133,971
Mar 28 2024 95.60 -0.02 -0.02% 95.80 96.375 95.58 92,675
Mar 27 2024 95.62 -0.16 -0.17% 96.46 96.67 94.93 100,232
Mar 26 2024 95.78 -0.08 -0.08% 96.30 96.69 95.75 78,904
Mar 25 2024 95.86 -0.22 -0.23% 95.51 96.35 95.51 99,033
Mar 22 2024 96.08 -0.50 -0.52% 96.32 96.60 95.60 75,620
Mar 21 2024 96.58 0.34 0.35% 97.01 97.73 96.56 145,457
Mar 20 2024 96.24 1.40 1.48% 94.78 96.47 94.75 136,710
Mar 19 2024 94.84 -0.04 -0.04% 94.20 94.8952 93.50 99,078
Mar 18 2024 94.88 1.65 1.77% 94.31 95.28 93.86 132,219
Mar 15 2024 93.23 -1.64 -1.73% 93.99 94.10 92.9651 128,463
Mar 14 2024 94.87 -0.72 -0.75% 95.85 96.07 94.30 139,574
Mar 13 2024 95.59 -0.37 -0.39% 95.86 96.18 95.45 122,649
Mar 12 2024 95.96 0.99 1.04% 95.94 96.51 95.16 260,159
Mar 11 2024 94.97 -0.68 -0.71% 95.03 95.55 94.47 136,688
Mar 08 2024 95.65 -0.75 -0.78% 96.67 97.78 95.27 212,690
Mar 07 2024 96.40 1.01 1.06% 96.17 96.67 95.17 103,413
Mar 06 2024 95.39 1.62 1.73% 95.46 96.13 94.58 198,220
Mar 05 2024 93.77 -3.35 -3.45% 95.49 95.65 93.15 155,940
Mar 04 2024 97.12 0.32 0.33% 96.84 97.45 96.48 273,174
Mar 01 2024 96.80 2.01 2.12% 95.83 97.04 95.4401 138,694
Feb 29 2024 94.79 1.99 2.14% 93.76 95.00 93.58 555,333
Feb 28 2024 92.80 -0.23 -0.25% 92.29 93.13 91.96 79,467
Feb 27 2024 93.03 0.46 0.50% 93.26 93.455 92.62 92,624
Feb 26 2024 92.57 0.50 0.54% 92.34 93.41 92.2216 138,172
Feb 23 2024 92.07 0.29 0.32% 92.10 92.68 91.61 132,164
Feb 22 2024 91.78 2.47 2.77% 91.54 92.00 91.13 178,332
Feb 21 2024 89.31 -1.95 -2.14% 89.90 90.02 88.585 156,831
Feb 20 2024 91.26 -1.98 -2.12% 92.06 92.16 90.47 310,571
Feb 16 2024 93.24 -1.31 -1.39% 94.25 94.5061 93.16 108,781
Feb 15 2024 94.55 -0.32 -0.34% 94.83 94.83 93.8318 143,316
Feb 14 2024 94.87 1.75 1.88% 93.94 94.92 93.53 272,794
Feb 13 2024 93.12 -3.12 -3.24% 92.53 94.19 91.9321 1,095,499

Your Recent History

Delayed Upgrade Clock