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 (%)
Jan 31, 2023 17.72 17.95 17.64 17.95 198,113 +0.35(+1.99%)
Jan 30, 2023 17.74 17.85 17.55 17.60 331,150 -0.46(-2.55%)
Jan 27, 2023 17.76 18.19 17.73 18.06 299,510 +0.17(+0.95%)
Jan 26, 2023 17.80 17.95 17.55 17.89 273,487 +0.37(+2.11%)
Jan 25, 2023 17.22 17.57 16.95 17.52 221,477 +0.01(+0.06%)
Jan 24, 2023 17.56 17.78 17.45 17.51 138,352 -0.14(-0.79%)
Jan 23, 2023 17.21 17.68 17.18 17.65 518,483 +0.52(+3.04%)
Jan 20, 2023 16.84 17.17 16.77 17.13 302,452 +0.43(+2.57%)
Jan 19, 2023 16.75 16.87 16.60 16.70 117,692 -0.20(-1.18%)
Jan 18, 2023 17.24 17.41 16.87 16.90 177,762 -0.23(-1.34%)
Jan 17, 2023 16.86 17.15 16.68 17.13 288,870 +0.10(+0.59%)
Jan 13, 2023 16.61 17.07 16.61 17.03 271,396 +0.28(+1.67%)
Jan 12, 2023 16.35 16.78 16.30 16.75 158,166 +0.15(+0.90%)
Jan 11, 2023 16.50 16.63 16.36 16.60 187,261 +0.15(+0.91%)
Jan 10, 2023 16.25 16.45 16.19 16.45 230,771 +0.06(+0.37%)
Jan 09, 2023 16.25 16.66 16.25 16.39 408,889 +0.33(+2.05%)
Jan 06, 2023 16.02 16.16 15.62 16.06 313,161 +0.15(+0.94%)
Jan 05, 2023 16.16 16.16 15.84 15.91 228,850 -0.47(-2.87%)
Jan 04, 2023 16.31 16.49 16.15 16.38 295,506 +0.20(+1.24%)
Jan 03, 2023 16.26 16.55 15.98 16.18 318,175 +0.15(+0.94%)
Dec 30, 2022 15.73 16.04 15.71 16.03 527,732 +0.02(+0.12%)
Dec 29, 2022 15.58 16.05 15.55 16.01 264,063 +0.58(+3.76%)
Dec 28, 2022 15.51 15.69 15.39 15.43 348,208 -0.17(-1.09%)
Dec 27, 2022 15.61 15.71 15.41 15.60 367,659 -0.13(-0.83%)
Dec 23, 2022 15.73 15.78 15.50 15.73 401,752 -0.08(-0.51%)
Dec 22, 2022 15.91 15.92 15.48 15.81 254,923 -0.34(-2.11%)
Dec 21, 2022 16.08 16.30 15.87 16.15 384,806 +0.12(+0.75%)
Dec 20, 2022 15.90 16.16 15.72 16.03 659,662 +0.06(+0.38%)
Dec 19, 2022 16.31 16.31 15.86 15.97 279,882 -0.29(-1.78%)
Dec 16, 2022 16.25 16.47 16.16 16.26 498,120 -0.14(-0.85%)
Dec 15, 2022 16.75 16.84 16.36 16.40 394,977 -0.61(-3.59%)
Dec 14, 2022 16.92 17.24 16.81 17.01 430,384 +0.02(+0.12%)
Dec 13, 2022 17.52 17.78 16.85 16.99 451,948 +0.19(+1.13%)
Dec 12, 2022 16.34 16.80 16.34 16.80 419,738 +0.59(+3.64%)
Dec 09, 2022 16.18 16.46 16.12 16.21 214,357 -0.05(-0.31%)
Dec 08, 2022 16.00 16.46 15.89 16.26 333,073 +0.29(+1.82%)
Dec 07, 2022 15.92 16.20 15.84 15.97 366,991 -0.05(-0.31%)
Dec 06, 2022 16.38 16.39 15.89 16.02 613,862 -0.37(-2.26%)
Dec 05, 2022 16.88 17.01 16.27 16.39 471,090 -0.61(-3.59%)
Dec 02, 2022 16.79 17.07 16.66 17.00 419,178 -0.15(-0.87%)
Dec 01, 2022 16.90 17.24 16.73 17.15 372,073 +0.37(+2.21%)
Nov 30, 2022 15.86 16.78 15.77 16.78 459,727 +0.95(+6.00%)
Nov 29, 2022 16.00 16.11 15.80 15.83 331,674 -0.18(-1.12%)
Nov 28, 2022 16.15 16.36 15.95 16.01 237,684 -0.22(-1.36%)
Nov 25, 2022 16.09 16.27 16.02 16.23 123,128 +0.07(+0.43%)
Nov 23, 2022 15.63 16.21 15.55 16.16 536,604 +0.52(+3.32%)
Nov 22, 2022 15.52 15.65 15.28 15.64 260,806 +0.04(+0.26%)
Nov 21, 2022 15.71 15.76 15.46 15.60 248,339 -0.22(-1.39%)
Nov 18, 2022 16.18 16.23 15.69 15.82 220,518 -0.17(-1.06%)
Nov 17, 2022 15.97 16.19 15.86 15.99 210,957 -0.42(-2.56%)
Nov 16, 2022 16.80 16.82 16.32 16.41 299,855 -0.58(-3.41%)
Nov 15, 2022 17.07 17.27 16.88 16.99 701,996 +0.45(+2.72%)
Nov 14, 2022 16.70 16.70 16.31 16.54 514,181 -0.35(-2.07%)
Nov 11, 2022 16.21 16.99 16.18 16.89 722,817 +0.64(+3.97%)
Nov 10, 2022 15.49 16.26 15.49 16.25 740,591 +1.64(+11.19%)
Nov 09, 2022 14.83 14.86 14.52 14.61 466,349 -0.38(-2.54%)
Nov 08, 2022 14.83 15.25 14.60 14.99 485,489 +0.17(+1.15%)
Nov 07, 2022 14.92 14.96 14.50 14.82 463,613 -0.01(-0.07%)
Nov 04, 2022 15.51 15.51 14.49 14.83 677,566 -0.58(-3.76%)
Nov 03, 2022 15.35 15.73 15.21 15.41 307,145 -0.18(-1.15%)
Nov 02, 2022 16.42 15.56 15.59 712,297 -0.85(-5.17%)
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.