Skip to main content

GX Cloud Computing ETF (NQ: CLOU )

21.75 -0.05 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.49 28.49 28.03 28.06 1,117,607 -0.47(-1.65%)
Jun 29, 2021 28.40 28.55 28.26 28.53 1,228,706 +0.14(+0.48%)
Jun 28, 2021 28.20 28.50 28.19 28.39 857,617 +0.25(+0.87%)
Jun 25, 2021 28.10 28.16 27.78 28.14 922,849 +0.10(+0.35%)
Jun 24, 2021 28.08 28.27 27.93 28.05 900,611 +0.16(+0.56%)
Jun 23, 2021 27.90 28.06 27.79 27.89 955,179 +0.05(+0.18%)
Jun 22, 2021 27.61 27.85 27.45 27.84 1,008,203 +0.25(+0.89%)
Jun 21, 2021 27.65 27.72 27.14 27.59 1,172,967 +0.02(+0.07%)
Jun 18, 2021 27.20 27.75 27.20 27.57 1,124,844 +0.10(+0.36%)
Jun 17, 2021 26.79 27.60 26.72 27.48 1,182,646 +0.54(+2.01%)
Jun 16, 2021 26.85 27.19 26.59 26.94 659,114 +0.06(+0.22%)
Jun 15, 2021 27.18 27.22 26.81 26.88 531,364 -0.29(-1.08%)
Jun 14, 2021 26.94 27.26 26.84 27.17 820,079 +0.32(+1.21%)
Jun 11, 2021 26.57 26.86 26.47 26.85 706,569 +0.30(+1.15%)
Jun 10, 2021 26.01 26.57 25.96 26.54 558,978 +0.47(+1.81%)
Jun 09, 2021 26.24 26.41 26.05 26.07 385,290 -0.06(-0.23%)
Jun 08, 2021 26.02 26.22 25.86 26.13 615,843 +0.22(+0.83%)
Jun 07, 2021 25.53 25.94 25.42 25.91 632,989 +0.39(+1.54%)
Jun 04, 2021 25.50 25.61 25.34 25.52 569,559 +0.27(+1.05%)
Jun 03, 2021 25.46 25.60 25.23 25.26 738,722 -0.49(-1.91%)
Jun 02, 2021 25.63 25.82 25.57 25.75 619,662 +0.13(+0.50%)
Jun 01, 2021 25.87 25.89 25.43 25.62 596,580 -0.09(-0.34%)
May 28, 2021 25.80 26.02 25.70 25.71 383,256 +0.05(+0.19%)
May 27, 2021 25.66 25.82 25.26 25.66 794,002 -0.16(-0.61%)
May 26, 2021 25.65 25.96 25.65 25.82 468,297 +0.33(+1.31%)
May 25, 2021 25.69 25.73 25.43 25.48 590,518 -0.10(-0.38%)
May 24, 2021 25.43 25.68 25.39 25.58 611,932 +0.32(+1.28%)
May 21, 2021 25.46 25.52 25.24 25.26 545,800 -0.04(-0.16%)
May 20, 2021 24.98 25.45 24.93 25.30 824,088 +0.57(+2.31%)
May 19, 2021 24.30 24.77 24.22 24.73 808,653 +0.00(+0.00%)
May 18, 2021 24.71 25.01 24.56 24.73 831,910 +0.13(+0.52%)
May 17, 2021 24.60 24.74 24.30 24.60 795,415 -0.07(-0.28%)
May 14, 2021 24.22 24.72 24.14 24.67 747,139 +0.60(+2.49%)
May 13, 2021 24.48 24.64 23.76 24.07 1,182,647 -0.33(-1.37%)
May 12, 2021 24.66 24.87 24.21 24.40 1,855,551 -0.58(-2.32%)
May 11, 2021 23.82 25.09 23.79 24.98 2,917,572 +0.29(+1.19%)
May 10, 2021 24.94 24.94 24.49 24.69 965,683 -0.25(-0.99%)
May 07, 2021 25.10 25.30 24.81 24.93 874,722 +0.11(+0.44%)
May 06, 2021 25.17 25.17 24.51 24.82 1,284,002 -0.51(-2.02%)
May 05, 2021 25.75 25.87 25.20 25.33 948,956 -0.20(-0.77%)
May 04, 2021 25.86 25.86 25.06 25.53 1,784,287 -0.63(-2.40%)
May 03, 2021 26.89 26.89 26.12 26.16 639,659 -0.59(-2.20%)
Apr 30, 2021 26.86 27.17 26.65 26.75 522,938 -0.28(-1.02%)
Apr 29, 2021 27.66 27.66 26.76 27.02 775,693 -0.50(-1.82%)
Apr 28, 2021 27.68 27.70 27.30 27.53 452,513 +0.02(+0.07%)
Apr 27, 2021 27.75 27.76 27.41 27.51 819,219 -0.12(-0.43%)
Apr 26, 2021 27.11 27.69 27.08 27.62 1,155,896 +0.91(+3.42%)
Apr 23, 2021 26.45 26.75 26.44 26.71 791,072 +0.37(+1.42%)
Apr 22, 2021 26.35 26.77 26.26 26.34 1,741,053 +0.05(+0.19%)
Apr 21, 2021 25.92 26.35 25.83 26.29 531,398 +0.17(+0.64%)
Apr 20, 2021 26.46 26.69 26.00 26.12 646,632 -0.41(-1.56%)
Apr 19, 2021 26.77 26.98 26.36 26.53 658,547 -0.33(-1.24%)
Apr 16, 2021 27.10 27.10 26.69 26.87 550,514 -0.20(-0.73%)
Apr 15, 2021 26.91 27.08 26.77 27.06 540,429 +0.43(+1.62%)
Apr 14, 2021 27.11 27.32 26.56 26.63 819,324 -0.33(-1.24%)
Apr 13, 2021 26.62 27.05 26.58 26.97 738,473 +0.51(+1.93%)
Apr 12, 2021 26.33 26.56 26.12 26.45 445,419 +0.10(+0.37%)
Apr 09, 2021 26.33 26.40 25.99 26.36 577,582 -0.04(-0.15%)
Apr 08, 2021 26.25 26.56 26.25 26.40 574,834 +0.36(+1.40%)
Apr 07, 2021 26.30 26.39 25.98 26.03 630,042 -0.31(-1.19%)
Apr 06, 2021 26.19 26.53 25.98 26.35 456,812 +0.19(+0.71%)
Apr 05, 2021 26.24 26.24 25.86 26.16 1,216,793 +0.16(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.