First Trust Cloud Computing ETF (SKYY)
NASDAQ: SKYY · Real-Time Price · USD
124.66
+0.87 (0.70%)
At close: Jul 25, 2025, 4:00 PM
124.63
-0.03 (-0.02%)
After-hours: Jul 25, 2025, 4:56 PM EDT
SKYY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 124.00 | 125.03 | 123.74 | 124.90 | - | 0.90% | 62,630 |
Jul 24, 2025 | 124.19 | 124.42 | 123.36 | 123.79 | 123.79 | -0.22% | 67,604 |
Jul 23, 2025 | 123.44 | 124.31 | 122.81 | 124.06 | 124.06 | 0.97% | 75,191 |
Jul 22, 2025 | 123.38 | 123.59 | 121.70 | 122.87 | 122.87 | -0.42% | 168,751 |
Jul 21, 2025 | 123.67 | 124.25 | 123.33 | 123.39 | 123.39 | -0.05% | 116,570 |
Jul 18, 2025 | 122.75 | 123.45 | 122.38 | 123.45 | 123.45 | 0.86% | 59,305 |
Jul 17, 2025 | 120.83 | 122.58 | 120.83 | 122.40 | 122.40 | 1.59% | 77,460 |
Jul 16, 2025 | 120.20 | 120.56 | 118.57 | 120.49 | 120.49 | 0.48% | 80,299 |
Jul 15, 2025 | 120.57 | 120.86 | 119.82 | 119.91 | 119.91 | 0.20% | 81,120 |
Jul 14, 2025 | 118.82 | 120.34 | 118.53 | 119.67 | 119.67 | 0.53% | 79,102 |
Jul 11, 2025 | 120.46 | 120.96 | 118.97 | 119.04 | 119.04 | -1.90% | 158,892 |
Jul 10, 2025 | 123.83 | 123.83 | 120.82 | 121.35 | 121.35 | -1.83% | 269,948 |
Jul 9, 2025 | 123.24 | 123.92 | 122.58 | 123.61 | 123.61 | 0.70% | 114,267 |
Jul 8, 2025 | 122.99 | 123.23 | 122.37 | 122.75 | 122.75 | 0.16% | 116,391 |
Jul 7, 2025 | 122.50 | 123.23 | 121.74 | 122.55 | 122.55 | -0.48% | 99,984 |
Jul 3, 2025 | 121.61 | 123.70 | 121.61 | 123.14 | 123.14 | 1.95% | 67,977 |
Jul 2, 2025 | 120.16 | 120.86 | 119.34 | 120.78 | 120.78 | 0.37% | 98,955 |
Jul 1, 2025 | 121.34 | 121.72 | 119.10 | 120.34 | 120.34 | -1.07% | 140,765 |
Jun 30, 2025 | 121.52 | 122.20 | 121.29 | 121.64 | 121.64 | 1.32% | 88,492 |
Jun 27, 2025 | 119.88 | 120.49 | 118.96 | 120.06 | 120.06 | 0.11% | 94,391 |
Jun 26, 2025 | 118.92 | 119.93 | 118.06 | 119.93 | 119.93 | 1.41% | 120,607 |
Jun 25, 2025 | 119.54 | 119.67 | 118.00 | 118.26 | 118.26 | -0.52% | 147,115 |
Jun 24, 2025 | 118.05 | 119.02 | 117.56 | 118.88 | 118.88 | 2.02% | 827,462 |
Jun 23, 2025 | 114.32 | 116.58 | 113.38 | 116.53 | 116.53 | 1.55% | 183,559 |
Jun 20, 2025 | 117.01 | 117.10 | 114.39 | 114.75 | 114.75 | -1.33% | 99,232 |
Jun 18, 2025 | 116.90 | 117.29 | 115.96 | 116.30 | 116.30 | -0.28% | 62,530 |
Jun 17, 2025 | 116.48 | 117.76 | 116.48 | 116.63 | 116.63 | -0.70% | 120,181 |
Jun 16, 2025 | 116.14 | 117.58 | 116.14 | 117.45 | 117.45 | 1.55% | 143,542 |
Jun 13, 2025 | 115.68 | 117.10 | 115.23 | 115.66 | 115.66 | -1.66% | 305,203 |
Jun 12, 2025 | 117.10 | 118.56 | 117.10 | 117.61 | 117.61 | 0.21% | 159,262 |
Jun 11, 2025 | 118.04 | 118.58 | 117.13 | 117.36 | 117.36 | -0.74% | 86,187 |
Jun 10, 2025 | 118.87 | 119.02 | 117.58 | 118.24 | 118.24 | -0.40% | 145,834 |
Jun 9, 2025 | 119.06 | 119.55 | 118.43 | 118.72 | 118.72 | -0.27% | 111,999 |
Jun 6, 2025 | 119.33 | 119.48 | 118.32 | 119.04 | 119.04 | 0.87% | 359,737 |
Jun 5, 2025 | 117.95 | 119.53 | 117.41 | 118.01 | 118.01 | 0.73% | 749,661 |
Jun 4, 2025 | 117.21 | 117.79 | 116.75 | 117.15 | 117.15 | 0.09% | 111,137 |
Jun 3, 2025 | 115.38 | 117.16 | 115.09 | 117.05 | 117.05 | 1.25% | 132,467 |
Jun 2, 2025 | 114.16 | 115.62 | 112.95 | 115.61 | 115.61 | 0.73% | 123,375 |
May 30, 2025 | 113.97 | 115.06 | 112.75 | 114.77 | 114.77 | 0.24% | 154,312 |
May 29, 2025 | 116.44 | 116.44 | 113.59 | 114.49 | 114.49 | -0.77% | 132,353 |
May 28, 2025 | 115.79 | 116.45 | 115.16 | 115.38 | 115.38 | -0.34% | 96,938 |
May 27, 2025 | 115.11 | 115.85 | 114.34 | 115.77 | 115.77 | 2.11% | 99,127 |
May 23, 2025 | 112.11 | 114.00 | 112.11 | 113.38 | 113.38 | -0.89% | 111,436 |
May 22, 2025 | 113.93 | 115.35 | 113.75 | 114.40 | 114.40 | 0.72% | 184,455 |
May 21, 2025 | 114.63 | 116.02 | 113.24 | 113.58 | 113.58 | -2.19% | 116,902 |
May 20, 2025 | 115.79 | 116.37 | 115.40 | 116.12 | 116.12 | -0.25% | 105,415 |
May 19, 2025 | 114.87 | 116.73 | 114.87 | 116.41 | 116.41 | -0.41% | 312,070 |
May 16, 2025 | 116.48 | 117.05 | 116.30 | 116.89 | 116.89 | 0.65% | 77,411 |
May 15, 2025 | 116.12 | 116.61 | 114.83 | 116.13 | 116.13 | -0.57% | 107,386 |
May 14, 2025 | 116.57 | 117.38 | 116.13 | 116.79 | 116.79 | 0.29% | 297,801 |