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 27, 2024 21.96 21.99 21.68 21.80 286,913 +0.06(+0.28%)
Mar 26, 2024 21.82 21.86 21.71 21.74 135,715 +0.02(+0.09%)
Mar 25, 2024 21.77 21.85 21.71 21.72 319,909 -0.14(-0.64%)
Mar 22, 2024 21.96 22.01 21.79 21.86 101,115 -0.17(-0.77%)
Mar 21, 2024 22.20 22.31 22.00 22.03 237,840 +0.02(+0.09%)
Mar 20, 2024 21.71 22.09 21.68 22.01 160,744 +0.27(+1.24%)
Mar 19, 2024 21.64 21.77 21.50 21.74 112,656 +0.02(+0.09%)
Mar 18, 2024 21.64 21.80 21.53 21.72 128,712 +0.22(+1.02%)
Mar 15, 2024 21.62 21.69 21.42 21.50 181,244 -0.25(-1.15%)
Mar 14, 2024 22.02 22.07 21.62 21.75 191,150 -0.23(-1.05%)
Mar 13, 2024 22.03 22.16 21.92 21.98 151,757 -0.05(-0.23%)
Mar 12, 2024 22.02 22.07 21.80 22.03 165,829 +0.12(+0.55%)
Mar 11, 2024 21.70 21.98 21.68 21.91 211,320 +0.12(+0.55%)
Mar 08, 2024 21.90 22.16 21.71 21.79 213,300 -0.01(-0.05%)
Mar 07, 2024 21.69 21.89 21.57 21.80 346,911 +0.28(+1.30%)
Mar 06, 2024 21.69 21.71 21.32 21.52 213,909 +0.21(+0.99%)
Mar 05, 2024 21.79 21.79 21.16 21.31 302,414 -0.70(-3.18%)
Mar 04, 2024 22.14 22.16 21.93 22.01 349,061 -0.15(-0.68%)
Mar 01, 2024 22.02 22.21 21.89 22.16 254,619 +0.20(+0.91%)
Feb 29, 2024 21.94 22.04 21.71 21.96 309,450 +0.24(+1.10%)
Feb 28, 2024 21.65 21.80 21.55 21.72 88,441 -0.12(-0.55%)
Feb 27, 2024 21.65 21.90 21.60 21.84 129,263 +0.28(+1.30%)
Feb 26, 2024 21.53 21.71 21.48 21.56 187,829 +0.02(+0.09%)
Feb 23, 2024 21.52 21.65 21.40 21.54 149,821 +0.09(+0.42%)
Feb 22, 2024 21.57 21.61 21.32 21.45 258,009 +0.25(+1.18%)
Feb 21, 2024 21.32 21.39 21.02 21.20 396,966 -0.47(-2.17%)
Feb 20, 2024 21.90 21.98 21.56 21.67 298,766 -0.46(-2.08%)
Feb 16, 2024 22.45 22.53 22.07 22.13 373,822 -0.63(-2.77%)
Feb 15, 2024 22.72 22.81 22.54 22.76 350,514 -0.21(-0.91%)
Feb 14, 2024 22.70 22.98 22.63 22.97 254,766 +0.49(+2.18%)
Feb 13, 2024 22.51 22.83 22.30 22.48 405,903 -0.84(-3.60%)
Feb 12, 2024 23.47 23.67 23.31 23.32 332,407 -0.15(-0.64%)
Feb 09, 2024 23.19 23.64 23.18 23.47 421,350 +0.54(+2.35%)
Feb 08, 2024 22.58 23.00 22.55 22.93 266,515 +0.20(+0.88%)
Feb 07, 2024 22.65 22.80 22.40 22.73 174,521 +0.27(+1.20%)
Feb 06, 2024 22.39 22.52 22.20 22.46 282,204 +0.09(+0.40%)
Feb 05, 2024 22.59 22.63 22.15 22.37 269,218 -0.37(-1.63%)
Feb 02, 2024 22.55 22.81 22.42 22.74 281,846 +0.17(+0.75%)
Feb 01, 2024 22.54 22.60 22.24 22.57 401,639 +0.15(+0.67%)
Jan 31, 2024 22.88 22.92 22.39 22.42 225,723 -0.63(-2.73%)
Jan 30, 2024 23.10 23.14 22.93 23.05 236,169 -0.12(-0.52%)
Jan 29, 2024 22.63 23.18 22.62 23.17 192,832 +0.52(+2.30%)
Jan 26, 2024 22.65 22.87 22.63 22.65 321,898 +0.02(+0.09%)
Jan 25, 2024 22.82 22.86 22.49 22.63 204,332 -0.01(-0.04%)
Jan 24, 2024 23.01 23.07 22.63 22.64 213,955 -0.08(-0.35%)
Jan 23, 2024 22.75 22.86 22.60 22.72 201,295 +0.06(+0.26%)
Jan 22, 2024 22.52 22.90 22.52 22.66 269,507 +0.39(+1.75%)
Jan 19, 2024 22.08 22.27 21.92 22.27 384,518 +0.27(+1.23%)
Jan 18, 2024 22.00 22.10 21.75 22.00 300,240 +0.16(+0.73%)
Jan 17, 2024 21.77 21.86 21.45 21.84 428,283 -0.23(-1.04%)
Jan 16, 2024 22.06 22.20 21.90 22.07 250,969 -0.27(-1.21%)
Jan 12, 2024 22.34 22.57 22.28 22.34 187,360 +0.10(+0.45%)
Jan 11, 2024 22.07 22.26 21.82 22.24 175,465 +0.19(+0.86%)
Jan 10, 2024 21.98 22.14 21.87 22.05 159,458 +0.02(+0.09%)
Jan 09, 2024 21.78 22.12 21.73 22.03 252,416 +0.02(+0.09%)
Jan 08, 2024 21.33 22.02 21.33 22.01 191,887 +0.69(+3.24%)
Jan 05, 2024 21.23 21.55 21.19 21.32 1,323,485 +0.01(+0.05%)
Jan 04, 2024 21.31 21.46 21.20 21.31 265,695 -0.08(-0.37%)
Jan 03, 2024 21.56 21.72 21.34 21.39 585,762 -0.48(-2.19%)
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.