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 28, 2019 15.52 15.61 15.39 15.55 92,237 +0.03(+0.19%)
Jun 27, 2019 15.28 15.52 15.21 15.52 78,518 +0.29(+1.94%)
Jun 26, 2019 15.31 15.45 15.19 15.22 69,560 +0.06(+0.39%)
Jun 25, 2019 15.62 15.62 15.17 15.17 676,246 -0.40(-2.59%)
Jun 24, 2019 15.89 15.89 15.57 15.57 298,624 -0.25(-1.55%)
Jun 21, 2019 15.99 15.99 15.79 15.81 972,162 -0.18(-1.11%)
Jun 20, 2019 16.06 16.16 15.88 15.99 1,120,908 +0.16(+0.99%)
Jun 19, 2019 15.59 15.85 15.54 15.83 492,316 +0.27(+1.70%)
Jun 18, 2019 15.45 15.68 15.45 15.57 97,856 +0.20(+1.28%)
Jun 17, 2019 15.21 15.47 15.21 15.37 144,987 +0.23(+1.49%)
Jun 14, 2019 15.29 15.29 15.08 15.15 208,095 -0.14(-0.90%)
Jun 13, 2019 15.32 15.32 15.22 15.28 137,555 +0.06(+0.39%)
Jun 12, 2019 15.18 15.24 15.10 15.22 278,444 +0.05(+0.32%)
Jun 11, 2019 15.55 15.56 15.05 15.18 306,574 -0.20(-1.28%)
Jun 10, 2019 15.43 15.67 15.37 15.37 295,751 +0.03(+0.19%)
Jun 07, 2019 15.18 15.37 15.18 15.34 108,323 +0.27(+1.83%)
Jun 06, 2019 14.95 15.15 14.87 15.07 1,276,409 +0.13(+0.85%)
Jun 05, 2019 14.80 14.98 14.66 14.94 164,244 +0.28(+1.88%)
Jun 04, 2019 14.36 14.66 14.19 14.66 817,089 +0.48(+3.39%)
Jun 03, 2019 14.88 14.88 14.11 14.18 1,844,043 -0.65(-4.37%)
May 31, 2019 14.89 14.99 14.77 14.83 243,829 -0.17(-1.11%)
May 30, 2019 15.00 15.08 14.88 15.00 714,172 +0.10(+0.66%)
May 29, 2019 15.17 15.17 14.83 14.90 3,758,870 -0.28(-1.88%)
May 28, 2019 15.15 15.43 15.15 15.19 2,572,136 +0.14(+0.91%)
May 24, 2019 15.08 15.15 14.99 15.05 113,312 +0.12(+0.79%)
May 23, 2019 15.18 15.18 14.86 14.93 244,586 -0.30(-2.00%)
May 22, 2019 15.21 15.35 15.18 15.23 508,481 +0.03(+0.19%)
May 21, 2019 15.13 15.26 15.13 15.21 216,647 +0.20(+1.31%)
May 20, 2019 15.16 15.16 14.93 15.01 261,108 -0.28(-1.80%)
May 17, 2019 15.46 15.53 15.28 15.28 391,247 -0.18(-1.14%)
May 16, 2019 15.14 15.56 15.09 15.46 540,136 +0.42(+2.81%)
May 15, 2019 14.77 15.08 14.70 15.04 1,086,645 +0.29(+2.00%)
May 14, 2019 14.59 14.83 14.57 14.74 173,767 +0.30(+2.11%)
May 13, 2019 14.98 14.98 14.42 14.44 515,950 -0.75(-4.92%)
May 10, 2019 15.03 15.21 14.74 15.19 324,970 +0.21(+1.39%)
May 09, 2019 14.92 15.01 14.59 14.98 361,730 -0.01(-0.08%)
May 08, 2019 14.99 15.05 14.88 14.99 421,767 -0.14(-0.91%)
May 07, 2019 15.43 15.43 14.93 15.13 567,060 -0.35(-2.28%)
May 06, 2019 15.25 15.48 15.14 15.48 156,004 -0.01(-0.06%)
May 03, 2019 15.38 15.51 15.30 15.49 183,355 +0.26(+1.68%)
May 02, 2019 15.25 15.37 15.09 15.23 314,381 +0.07(+0.45%)
May 01, 2019 15.46 15.46 15.17 15.17 84,447 -0.19(-1.22%)
Apr 30, 2019 15.37 15.46 15.23 15.35 571,854 -0.02(-0.13%)
Apr 29, 2019 15.32 15.44 15.28 15.37 1,094,369 +0.06(+0.38%)
Apr 26, 2019 15.20 15.31 14.96 15.31 528,586 +0.21(+1.37%)
Apr 25, 2019 15.13 15.17 14.96 15.11 612,028 +0.13(+0.85%)
Apr 24, 2019 15.05 15.09 14.95 14.98 501,061 +0.00(+0.02%)
Apr 23, 2019 14.84 15.01 14.82 14.98 461,175 +0.20(+1.38%)
Apr 22, 2019 14.52 14.77 14.51 14.77 329,909 +0.26(+1.76%)
Apr 18, 2019 14.65 14.65 14.29 14.52 1,010,849 -0.02(-0.14%)
Apr 17, 2019 14.92 14.92 14.50 14.54 1,435,281 -0.23(-1.56%)
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.