Skip to main content

GX Cloud Computing ETF (NQ: CLOU )

21.82 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.76 18.35 17.72 18.35 127,279 +0.63(+3.56%)
Mar 30, 2023 17.73 17.79 17.64 17.72 204,856 +0.22(+1.26%)
Mar 29, 2023 17.30 17.54 17.29 17.50 149,728 +0.37(+2.16%)
Mar 28, 2023 17.18 17.25 17.03 17.13 103,033 -0.11(-0.64%)
Mar 27, 2023 17.29 17.41 17.10 17.24 303,245 +0.04(+0.23%)
Mar 24, 2023 17.12 17.23 16.98 17.20 239,095 +0.02(+0.12%)
Mar 23, 2023 17.05 17.45 17.03 17.18 388,898 +0.34(+2.02%)
Mar 22, 2023 17.37 17.44 16.82 16.84 152,498 -0.51(-2.94%)
Mar 21, 2023 17.08 17.41 17.07 17.35 206,411 +0.38(+2.24%)
Mar 20, 2023 16.90 17.01 16.75 16.97 127,460 +0.01(+0.06%)
Mar 17, 2023 17.14 17.25 16.90 16.96 95,711 -0.23(-1.34%)
Mar 16, 2023 16.92 17.26 16.82 17.19 110,598 +0.27(+1.60%)
Mar 15, 2023 16.52 16.97 16.52 16.92 317,751 +0.05(+0.30%)
Mar 14, 2023 16.76 16.99 16.70 16.87 116,417 +0.36(+2.18%)
Mar 13, 2023 16.16 16.77 16.03 16.51 154,463 +0.12(+0.73%)
Mar 10, 2023 16.86 16.86 16.24 16.39 238,817 -0.52(-3.08%)
Mar 09, 2023 17.41 17.64 16.91 16.91 152,031 -0.53(-3.04%)
Mar 08, 2023 17.43 17.57 17.33 17.44 123,771 -0.04(-0.23%)
Mar 07, 2023 17.69 17.87 17.48 17.48 90,851 -0.21(-1.19%)
Mar 06, 2023 17.77 18.04 17.69 17.69 129,083 -0.06(-0.34%)
Mar 03, 2023 17.39 17.75 17.33 17.75 178,080 +0.36(+2.07%)
Mar 02, 2023 17.00 17.42 16.96 17.39 89,775 +0.22(+1.28%)
Mar 01, 2023 17.35 17.45 17.12 17.17 224,070 -0.17(-0.98%)
Feb 28, 2023 17.29 17.44 17.24 17.34 334,645 +0.14(+0.81%)
Feb 27, 2023 17.35 17.41 17.18 17.20 113,317 +0.02(+0.12%)
Feb 24, 2023 17.27 17.38 17.11 17.18 146,085 -0.45(-2.55%)
Feb 23, 2023 17.83 17.89 17.35 17.63 93,474 -0.07(-0.40%)
Feb 22, 2023 17.70 17.94 17.63 17.70 109,984 +0.11(+0.63%)
Feb 21, 2023 17.78 17.81 17.52 17.59 156,991 -0.45(-2.49%)
Feb 17, 2023 18.20 18.24 17.90 18.04 118,991 -0.38(-2.06%)
Feb 16, 2023 18.45 18.66 18.21 18.42 151,810 -0.40(-2.13%)
Feb 15, 2023 18.34 18.82 18.31 18.82 217,260 +0.32(+1.73%)
Feb 14, 2023 18.19 18.62 18.08 18.50 171,239 +0.12(+0.65%)
Feb 13, 2023 18.13 18.43 18.02 18.38 103,555 +0.36(+2.00%)
Feb 10, 2023 18.22 18.22 17.89 18.02 158,299 -0.31(-1.69%)
Feb 09, 2023 18.80 18.85 18.32 18.33 162,994 -0.21(-1.13%)
Feb 08, 2023 18.72 18.90 18.51 18.54 240,483 -0.26(-1.38%)
Feb 07, 2023 18.33 18.84 18.18 18.80 143,726 +0.43(+2.34%)
Feb 06, 2023 18.66 18.72 18.36 18.37 123,235 -0.45(-2.39%)
Feb 03, 2023 18.79 19.25 18.68 18.82 506,012 -0.50(-2.59%)
Feb 02, 2023 18.92 19.43 18.90 19.32 605,181 +0.78(+4.21%)
Feb 01, 2023 17.99 18.62 17.89 18.54 231,176 +0.59(+3.29%)
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%)
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.