First Trust Cloud Computing ETF (SKYY)
NASDAQ: SKYY · Real-Time Price · USD
122.95
+2.01 (1.66%)
Nov 22, 2024, 4:00 PM EST - Market closed
SKYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 121.35 | 123.15 | 121.35 | 122.95 | 122.95 | 1.66% | 234,811 |
| Nov 21, 2024 | 119.44 | 121.67 | 119.03 | 120.94 | 120.94 | 2.82% | 195,504 |
| Nov 20, 2024 | 117.71 | 117.97 | 116.04 | 117.62 | 117.62 | 0.56% | 193,852 |
| Nov 19, 2024 | 114.17 | 117.06 | 114.17 | 116.97 | 116.97 | 1.22% | 104,390 |
| Nov 18, 2024 | 115.95 | 116.28 | 115.17 | 115.56 | 115.56 | -0.02% | 98,287 |
| Nov 15, 2024 | 117.27 | 117.27 | 114.94 | 115.58 | 115.58 | -2.21% | 127,012 |
| Nov 14, 2024 | 119.78 | 120.09 | 118.18 | 118.19 | 118.19 | -1.46% | 197,920 |
| Nov 13, 2024 | 119.77 | 121.59 | 119.43 | 119.94 | 119.94 | 0.51% | 231,792 |
| Nov 12, 2024 | 118.86 | 119.92 | 118.83 | 119.33 | 119.33 | 0.05% | 127,218 |
| Nov 11, 2024 | 118.53 | 119.38 | 117.77 | 119.27 | 119.27 | 1.35% | 134,711 |
| Nov 8, 2024 | 116.66 | 117.81 | 116.30 | 117.68 | 117.68 | 0.30% | 107,473 |
| Nov 7, 2024 | 115.18 | 117.55 | 115.18 | 117.33 | 117.33 | 3.31% | 218,938 |
| Nov 6, 2024 | 111.01 | 113.62 | 111.01 | 113.57 | 113.57 | 4.47% | 146,097 |
| Nov 5, 2024 | 107.13 | 108.82 | 107.13 | 108.71 | 108.71 | 1.57% | 89,192 |
| Nov 4, 2024 | 107.02 | 107.57 | 106.45 | 107.03 | 107.03 | -0.32% | 272,079 |
| Nov 1, 2024 | 106.61 | 108.03 | 106.21 | 107.37 | 107.37 | 1.97% | 79,555 |
| Oct 31, 2024 | 106.63 | 107.10 | 105.25 | 105.30 | 105.30 | -1.63% | 71,996 |
| Oct 30, 2024 | 107.53 | 108.14 | 106.94 | 107.05 | 107.05 | 0.02% | 167,417 |
| Oct 29, 2024 | 105.49 | 107.12 | 105.35 | 107.03 | 107.03 | 1.34% | 71,404 |
| Oct 28, 2024 | 106.22 | 106.34 | 105.60 | 105.61 | 105.61 | 0.31% | 69,407 |
| Oct 25, 2024 | 105.56 | 106.56 | 105.16 | 105.28 | 105.28 | 0.29% | 65,136 |
| Oct 24, 2024 | 104.66 | 105.34 | 104.51 | 104.98 | 104.98 | 0.75% | 116,326 |
| Oct 23, 2024 | 105.09 | 105.37 | 103.61 | 104.20 | 104.20 | -1.20% | 63,326 |
| Oct 22, 2024 | 106.16 | 106.29 | 105.32 | 105.47 | 105.47 | -1.17% | 119,028 |
| Oct 21, 2024 | 107.00 | 107.74 | 106.00 | 106.72 | 106.72 | -0.11% | 83,189 |
| Oct 18, 2024 | 106.65 | 107.17 | 106.57 | 106.84 | 106.84 | 0.49% | 181,677 |
| Oct 17, 2024 | 106.66 | 106.66 | 105.62 | 106.32 | 106.32 | 0.37% | 105,740 |
| Oct 16, 2024 | 105.94 | 106.00 | 105.03 | 105.93 | 105.93 | 0.12% | 149,051 |
| Oct 15, 2024 | 106.58 | 106.88 | 105.55 | 105.80 | 105.80 | -0.74% | 182,480 |
| Oct 14, 2024 | 106.67 | 107.05 | 106.13 | 106.59 | 106.59 | 0.23% | 99,017 |
| Oct 11, 2024 | 105.67 | 106.75 | 105.67 | 106.35 | 106.35 | 0.56% | 88,797 |
| Oct 10, 2024 | 104.01 | 105.85 | 103.93 | 105.76 | 105.76 | 1.19% | 105,864 |
| Oct 9, 2024 | 102.70 | 104.70 | 102.70 | 104.52 | 104.52 | 1.66% | 268,920 |
| Oct 8, 2024 | 101.91 | 102.85 | 101.91 | 102.81 | 102.81 | 1.28% | 76,926 |
| Oct 7, 2024 | 102.65 | 103.07 | 101.34 | 101.51 | 101.51 | -1.63% | 97,944 |
| Oct 4, 2024 | 102.00 | 103.20 | 101.61 | 103.19 | 103.19 | 2.43% | 95,352 |
| Oct 3, 2024 | 100.22 | 101.13 | 100.17 | 100.74 | 100.74 | -0.14% | 76,136 |
| Oct 2, 2024 | 99.89 | 101.06 | 99.61 | 100.88 | 100.88 | 0.90% | 66,107 |
| Oct 1, 2024 | 102.18 | 102.18 | 99.50 | 99.98 | 99.98 | -2.23% | 109,813 |
| Sep 30, 2024 | 101.64 | 102.40 | 101.28 | 102.26 | 102.26 | 0.18% | 73,202 |
| Sep 27, 2024 | 102.51 | 102.70 | 101.94 | 102.08 | 102.08 | -0.39% | 150,429 |
| Sep 26, 2024 | 103.17 | 103.17 | 101.44 | 102.48 | 102.48 | 0.51% | 96,366 |
| Sep 25, 2024 | 101.99 | 102.51 | 101.78 | 101.96 | 101.96 | -0.38% | 69,653 |
| Sep 24, 2024 | 102.50 | 102.73 | 101.62 | 102.35 | 102.35 | 0.14% | 67,408 |
| Sep 23, 2024 | 102.00 | 102.24 | 101.46 | 102.21 | 102.21 | 0.40% | 75,064 |
| Sep 20, 2024 | 100.90 | 101.80 | 100.67 | 101.80 | 101.80 | 0.42% | 290,098 |
| Sep 19, 2024 | 101.33 | 101.60 | 100.61 | 101.37 | 101.37 | 2.30% | 154,457 |
| Sep 18, 2024 | 99.41 | 100.47 | 98.55 | 99.09 | 99.09 | -0.24% | 128,664 |
| Sep 17, 2024 | 99.93 | 100.24 | 98.94 | 99.33 | 99.33 | -0.03% | 142,309 |
| Sep 16, 2024 | 98.22 | 99.45 | 98.22 | 99.36 | 99.36 | 0.94% | 213,257 |
| Sep 13, 2024 | 98.21 | 99.06 | 98.19 | 98.43 | 98.43 | 0.73% | 151,116 |
| Sep 12, 2024 | 96.54 | 98.09 | 96.44 | 97.72 | 97.72 | 1.42% | 100,475 |
| Sep 11, 2024 | 94.60 | 96.47 | 93.48 | 96.35 | 96.35 | 1.87% | 158,507 |
| Sep 10, 2024 | 94.95 | 95.09 | 93.72 | 94.58 | 94.58 | 0.45% | 734,734 |
| Sep 9, 2024 | 94.23 | 94.94 | 93.79 | 94.16 | 94.16 | 0.74% | 100,011 |
| Sep 6, 2024 | 95.47 | 95.90 | 92.96 | 93.47 | 93.47 | -2.04% | 84,566 |
| Sep 5, 2024 | 95.02 | 95.82 | 94.57 | 95.42 | 95.42 | 0.04% | 81,154 |
| Sep 4, 2024 | 94.15 | 95.83 | 94.07 | 95.38 | 95.38 | 0.37% | 135,821 |
| Sep 3, 2024 | 97.24 | 97.96 | 94.65 | 95.03 | 95.03 | -2.96% | 85,977 |
| Aug 30, 2024 | 97.71 | 98.02 | 97.03 | 97.93 | 97.93 | 1.19% | 64,379 |
| Aug 29, 2024 | 96.14 | 97.86 | 96.14 | 96.78 | 96.78 | 1.12% | 121,179 |
| Aug 28, 2024 | 96.59 | 96.99 | 95.10 | 95.71 | 95.71 | -1.30% | 119,942 |
| Aug 27, 2024 | 96.65 | 97.45 | 96.29 | 96.97 | 96.97 | -0.67% | 111,986 |
| Aug 26, 2024 | 97.97 | 98.44 | 97.46 | 97.62 | 97.62 | -0.28% | 103,229 |
| Aug 23, 2024 | 97.52 | 98.22 | 97.12 | 97.89 | 97.89 | 1.37% | 85,688 |
| Aug 22, 2024 | 98.30 | 98.50 | 96.42 | 96.57 | 96.57 | -1.64% | 65,669 |
| Aug 21, 2024 | 97.76 | 98.18 | 97.29 | 98.18 | 98.18 | 0.73% | 64,773 |
| Aug 20, 2024 | 97.39 | 97.86 | 97.13 | 97.47 | 97.47 | -0.08% | 64,412 |
| Aug 19, 2024 | 96.66 | 97.57 | 96.54 | 97.55 | 97.55 | 0.87% | 51,103 |
| Aug 16, 2024 | 95.60 | 96.76 | 95.60 | 96.71 | 96.71 | 0.47% | 61,919 |
| Aug 15, 2024 | 95.38 | 96.47 | 95.38 | 96.26 | 96.26 | 2.35% | 105,631 |
| Aug 14, 2024 | 93.48 | 94.47 | 93.14 | 94.05 | 94.05 | 0.73% | 73,364 |
| Aug 13, 2024 | 91.58 | 93.46 | 91.39 | 93.37 | 93.37 | 2.71% | 82,997 |
| Aug 12, 2024 | 91.87 | 92.05 | 90.67 | 90.91 | 90.91 | -0.99% | 128,928 |
| Aug 9, 2024 | 90.70 | 92.00 | 90.49 | 91.82 | 91.82 | 0.81% | 94,575 |
| Aug 8, 2024 | 89.90 | 91.16 | 89.11 | 91.08 | 91.08 | 2.16% | 117,977 |
| Aug 7, 2024 | 91.31 | 92.02 | 89.10 | 89.15 | 89.15 | 1.03% | 173,652 |
| Aug 6, 2024 | 87.92 | 89.30 | 87.19 | 88.24 | 88.24 | 2.07% | 156,292 |
| Aug 5, 2024 | 83.60 | 87.83 | 83.45 | 86.45 | 86.45 | -3.35% | 285,745 |
| Aug 2, 2024 | 89.60 | 89.73 | 87.85 | 89.45 | 89.45 | -3.04% | 183,537 |
| Aug 1, 2024 | 95.27 | 96.12 | 91.55 | 92.25 | 92.25 | -3.17% | 101,818 |
| Jul 31, 2024 | 94.69 | 95.97 | 94.51 | 95.27 | 95.27 | 2.43% | 91,270 |
| Jul 30, 2024 | 94.09 | 94.50 | 91.96 | 93.01 | 93.01 | -0.75% | 148,190 |
| Jul 29, 2024 | 94.44 | 94.75 | 93.62 | 93.71 | 93.71 | -0.36% | 203,578 |
| Jul 26, 2024 | 94.27 | 94.46 | 93.44 | 94.05 | 94.05 | 0.89% | 62,647 |
| Jul 25, 2024 | 92.37 | 95.06 | 91.72 | 93.22 | 93.22 | 1.29% | 119,474 |
| Jul 24, 2024 | 94.31 | 94.85 | 91.92 | 92.03 | 92.03 | -3.63% | 91,496 |
| Jul 23, 2024 | 94.70 | 95.99 | 94.70 | 95.50 | 95.50 | 1.10% | 81,251 |
| Jul 22, 2024 | 94.46 | 94.65 | 93.54 | 94.46 | 94.46 | 0.92% | 92,504 |
| Jul 19, 2024 | 93.34 | 93.98 | 93.18 | 93.60 | 93.60 | -0.09% | 88,628 |
| Jul 18, 2024 | 95.64 | 95.68 | 93.09 | 93.68 | 93.68 | -1.67% | 151,948 |
| Jul 17, 2024 | 95.76 | 96.27 | 94.67 | 95.27 | 95.27 | -1.84% | 170,450 |
| Jul 16, 2024 | 96.83 | 97.27 | 96.27 | 97.06 | 97.06 | 0.76% | 124,703 |
| Jul 15, 2024 | 96.49 | 97.05 | 95.92 | 96.33 | 96.33 | 0.14% | 149,916 |
| Jul 12, 2024 | 95.51 | 96.57 | 95.22 | 96.20 | 96.20 | 0.85% | 171,888 |
| Jul 11, 2024 | 96.01 | 96.79 | 94.98 | 95.39 | 95.39 | -0.10% | 235,135 |
| Jul 10, 2024 | 96.10 | 96.10 | 94.55 | 95.49 | 95.49 | -0.28% | 201,962 |
| Jul 9, 2024 | 97.10 | 97.18 | 95.68 | 95.76 | 95.76 | -1.46% | 182,557 |
| Jul 8, 2024 | 97.35 | 97.36 | 96.86 | 97.18 | 97.18 | -0.38% | 370,247 |
| Jul 5, 2024 | 96.87 | 97.61 | 96.82 | 97.55 | 97.55 | 0.80% | 51,628 |