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 (%)
Mar 31, 2022 22.25 22.32 21.98 21.99 480,014 -0.29(-1.30%)
Mar 30, 2022 22.52 22.68 22.15 22.28 438,679 -0.40(-1.76%)
Mar 29, 2022 22.27 22.77 22.12 22.68 757,623 +0.69(+3.14%)
Mar 28, 2022 21.62 22.02 21.53 21.99 437,748 +0.37(+1.71%)
Mar 25, 2022 21.99 22.02 21.34 21.62 741,690 -0.30(-1.37%)
Mar 24, 2022 21.72 21.95 21.41 21.92 437,668 +0.30(+1.39%)
Mar 23, 2022 21.76 22.03 21.43 21.62 556,602 -0.29(-1.32%)
Mar 22, 2022 21.40 22.07 21.37 21.91 670,843 +0.50(+2.34%)
Mar 21, 2022 21.40 21.64 21.12 21.41 995,860 +0.16(+0.75%)
Mar 18, 2022 20.43 21.25 20.43 21.25 917,457 +0.73(+3.56%)
Mar 17, 2022 19.88 20.55 19.75 20.52 802,357 +0.58(+2.91%)
Mar 16, 2022 19.20 19.95 19.14 19.94 1,095,634 +1.01(+5.34%)
Mar 15, 2022 18.52 18.94 18.36 18.93 1,013,145 +0.39(+2.10%)
Mar 14, 2022 19.11 19.29 18.46 18.54 701,691 -0.66(-3.44%)
Mar 11, 2022 19.98 20.00 19.16 19.20 546,008 -0.60(-3.03%)
Mar 10, 2022 19.92 19.92 19.56 19.80 511,848 -0.37(-1.83%)
Mar 09, 2022 19.78 20.22 19.66 20.17 868,484 +0.92(+4.78%)
Mar 08, 2022 19.38 19.77 19.07 19.25 1,146,305 -0.20(-1.03%)
Mar 07, 2022 20.27 20.40 19.45 19.45 1,482,240 -0.75(-3.71%)
Mar 04, 2022 20.55 20.83 20.09 20.20 1,049,028 -0.43(-2.08%)
Mar 03, 2022 21.38 21.42 20.53 20.63 1,273,008 -0.50(-2.37%)
Mar 02, 2022 21.11 21.19 20.55 21.13 1,248,164 +0.12(+0.57%)
Mar 01, 2022 21.14 21.54 20.87 21.01 751,165 -0.17(-0.80%)
Feb 28, 2022 20.65 21.26 20.60 21.18 1,519,621 +0.49(+2.37%)
Feb 25, 2022 20.51 20.70 20.15 20.69 905,987 -0.05(-0.24%)
Feb 24, 2022 18.92 20.80 18.88 20.74 1,713,665 +1.04(+5.28%)
Feb 23, 2022 20.43 20.59 19.70 19.70 785,311 -0.71(-3.48%)
Feb 22, 2022 20.42 20.86 20.32 20.41 1,208,949 -0.20(-0.97%)
Feb 18, 2022 20.61 0 -0.46(-2.18%)
Feb 17, 2022 21.91 21.91 21.05 21.07 1,084,325 -1.19(-5.35%)
Feb 16, 2022 22.45 22.47 21.91 22.26 799,741 -0.65(-2.84%)
Feb 15, 2022 22.75 22.94 22.53 22.91 501,760 +0.46(+2.05%)
Feb 14, 2022 22.23 22.85 22.23 22.45 556,938 +0.13(+0.58%)
Feb 11, 2022 23.06 23.33 22.19 22.32 1,541,369 -0.81(-3.50%)
Feb 10, 2022 22.92 23.60 22.90 23.13 1,085,158 -0.45(-1.91%)
Feb 09, 2022 23.32 23.59 23.11 23.58 598,606 +0.66(+2.88%)
Feb 08, 2022 22.57 22.97 22.42 22.92 349,591 +0.28(+1.24%)
Feb 07, 2022 22.70 23.17 22.53 22.64 835,873 -0.05(-0.22%)
Feb 04, 2022 22.07 22.88 21.99 22.69 1,103,194 +0.70(+3.18%)
Feb 03, 2022 22.40 21.96 21.99 1,186,652 -0.99(-4.31%)
Feb 02, 2022 23.71 23.71 22.81 22.98 713,959 -0.57(-2.42%)
Feb 01, 2022 23.48 23.60 22.95 23.55 721,084 +0.21(+0.90%)
Jan 31, 2022 22.25 23.34 23.34 1,275,905 +1.20(+5.42%)
Jan 28, 2022 21.44 22.14 21.07 22.14 1,458,822 +0.75(+3.51%)
Jan 27, 2022 21.80 22.14 21.31 21.39 1,066,265 -0.09(-0.42%)
Jan 26, 2022 22.50 22.63 21.40 21.48 1,045,686 -0.40(-1.83%)
Jan 25, 2022 22.40 22.61 21.67 21.88 1,075,184 -0.91(-3.99%)
Jan 24, 2022 21.82 22.79 21.23 22.79 1,970,616 +0.43(+1.92%)
Jan 21, 2022 22.94 23.11 22.31 22.36 2,125,773 -0.92(-3.95%)
Jan 20, 2022 23.69 24.13 23.25 23.28 827,062 -0.09(-0.39%)
Jan 19, 2022 23.40 23.93 23.36 23.37 1,312,729 +0.05(+0.21%)
Jan 18, 2022 23.44 23.81 23.23 23.32 1,368,931 -0.51(-2.14%)
Jan 14, 2022 23.83 0 +0.05(+0.21%)
Jan 13, 2022 24.79 24.84 23.73 23.78 632,073 -0.99(-4.00%)
Jan 12, 2022 25.17 25.35 24.64 24.77 715,128 -0.19(-0.76%)
Jan 11, 2022 24.46 25.04 24.28 24.96 801,899 +0.46(+1.88%)
Jan 10, 2022 23.85 24.53 23.49 24.50 1,140,927 +0.32(+1.32%)
Jan 07, 2022 24.41 24.77 24.04 24.18 1,056,960 -0.22(-0.90%)
Jan 06, 2022 24.23 24.71 23.90 24.40 1,182,735 -0.03(-0.12%)
Jan 05, 2022 25.23 25.36 24.37 24.43 1,545,032 -1.09(-4.27%)
Jan 04, 2022 26.38 26.38 25.05 25.52 1,805,060 -0.91(-3.44%)
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.