Skip to main content

GX Cloud Computing ETF (NQ: CLOU )

19.83 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.80 19.90 19.74 19.83 80,560 +0.00(+0.00%)
Jul 18, 2024 20.24 20.31 19.73 19.83 269,229 -0.40(-1.98%)
Jul 17, 2024 20.25 20.44 20.10 20.23 216,384 -0.28(-1.37%)
Jul 16, 2024 20.19 20.52 20.19 20.51 240,436 +0.39(+1.94%)
Jul 15, 2024 20.00 20.23 19.95 20.12 135,067 +0.14(+0.70%)
Jul 12, 2024 19.72 20.01 19.72 19.98 157,534 +0.26(+1.32%)
Jul 11, 2024 19.60 19.88 19.60 19.72 163,055 +0.27(+1.39%)
Jul 10, 2024 19.49 19.50 19.24 19.45 241,957 +0.00(+0.00%)
Jul 09, 2024 19.70 19.70 19.36 19.45 257,126 -0.28(-1.42%)
Jul 08, 2024 19.84 19.84 19.67 19.73 101,534 -0.11(-0.55%)
Jul 05, 2024 19.75 19.93 19.71 19.84 133,727 +0.07(+0.35%)
Jul 03, 2024 19.75 19.87 19.71 19.77 126,676 -0.01(-0.05%)
Jul 02, 2024 19.68 19.83 19.65 19.78 321,963 +0.05(+0.25%)
Jul 01, 2024 19.71 19.74 19.55 19.73 105,063 +0.07(+0.36%)
Jun 28, 2024 19.61 19.72 19.59 19.66 84,695 +0.12(+0.61%)
Jun 27, 2024 19.10 19.55 19.09 19.54 246,558 +0.42(+2.20%)
Jun 26, 2024 18.95 19.15 18.94 19.12 520,697 +0.10(+0.53%)
Jun 25, 2024 19.06 19.08 18.95 19.02 815,097 -0.07(-0.37%)
Jun 24, 2024 19.15 19.25 19.07 19.09 457,476 -0.14(-0.73%)
Jun 21, 2024 18.91 19.23 18.85 19.23 219,985 +0.28(+1.48%)
Jun 20, 2024 18.89 18.96 18.80 18.95 232,869 +0.06(+0.32%)
Jun 18, 2024 19.10 19.14 18.88 18.89 297,182 -0.29(-1.51%)
Jun 17, 2024 19.13 19.23 18.99 19.18 153,626 -0.04(-0.21%)
Jun 14, 2024 19.18 19.26 19.13 19.22 286,261 -0.04(-0.21%)
Jun 13, 2024 19.77 19.80 19.26 19.26 218,445 -0.49(-2.48%)
Jun 12, 2024 19.90 20.06 19.74 19.75 321,102 +0.11(+0.56%)
Jun 11, 2024 19.53 19.66 19.46 19.64 128,867 +0.03(+0.15%)
Jun 10, 2024 19.42 19.64 19.41 19.61 200,691 +0.09(+0.46%)
Jun 07, 2024 19.54 19.66 19.45 19.52 158,677 -0.17(-0.86%)
Jun 06, 2024 19.54 19.75 19.54 19.69 153,137 +0.10(+0.51%)
Jun 05, 2024 19.50 19.59 19.36 19.59 178,458 +0.18(+0.93%)
Jun 04, 2024 19.34 19.50 19.33 19.41 277,098 -0.04(-0.21%)
Jun 03, 2024 19.61 19.66 19.34 19.45 186,564 -0.05(-0.26%)
May 31, 2024 19.58 19.59 19.15 19.50 256,904 +0.07(+0.36%)
May 30, 2024 19.56 19.62 19.36 19.43 249,991 -0.30(-1.52%)
May 29, 2024 19.62 19.84 19.60 19.73 242,104 -0.07(-0.35%)
May 28, 2024 19.98 20.00 19.73 19.80 146,293 -0.13(-0.65%)
May 24, 2024 20.00 20.07 19.87 19.93 200,942 -0.15(-0.75%)
May 23, 2024 20.58 20.61 20.00 20.08 169,964 -0.36(-1.76%)
May 22, 2024 20.53 20.62 20.36 20.44 87,810 -0.14(-0.68%)
May 21, 2024 20.63 20.69 20.52 20.58 69,914 -0.22(-1.06%)
May 20, 2024 20.58 20.80 20.57 20.80 104,228 +0.32(+1.56%)
May 17, 2024 20.52 20.55 20.42 20.48 69,165 -0.07(-0.34%)
May 16, 2024 20.51 20.59 20.47 20.55 97,574 -0.03(-0.15%)
May 15, 2024 20.50 20.59 20.39 20.58 130,313 +0.25(+1.23%)
May 14, 2024 20.17 20.40 20.17 20.33 99,650 +0.22(+1.09%)
May 13, 2024 19.97 20.15 19.97 20.11 122,562 +0.26(+1.31%)
May 10, 2024 19.94 20.01 19.79 19.85 91,138 -0.07(-0.35%)
May 09, 2024 19.93 19.94 19.84 19.92 103,426 +0.07(+0.35%)
May 08, 2024 20.05 20.08 19.82 19.85 116,520 -0.55(-2.70%)
May 07, 2024 20.29 20.49 20.24 20.40 108,297 -0.05(-0.24%)
May 06, 2024 20.30 20.45 20.30 20.45 106,450 +0.17(+0.84%)
May 03, 2024 20.53 20.58 20.20 20.28 225,650 +0.11(+0.55%)
May 02, 2024 20.11 20.18 19.83 20.17 239,905 -0.21(-1.03%)
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.