Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(SKYU)
Sector: n/a
$50.86
$0.72 1.44
Last updated: 17:10:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $50.51 $50.90 $50.51 $50.86 692
14/08/2025 $50.88 $50.93 $50.14 $50.14 1,151
13/08/2025 $50.62 $50.75 $50.62 $50.75 806
12/08/2025 $49.69 $50.11 $49.59 $50.03 18,341
11/08/2025 $50.63 $51.03 $50.40 $50.40 246
08/08/2025 $51.51 $51.94 $50.73 $50.72 622
07/08/2025 $52.62 $52.84 $51.65 $51.65 1,924
06/08/2025 $51.51 $51.82 $50.94 $51.82 295
05/08/2025 $51.02 $51.68 $50.74 $50.74 607
04/08/2025 $50.51 $50.68 $49.85 $50.68 124
01/08/2025 $51.74 $51.79 $49.95 $50.01 4,975
31/07/2025 $53.07 $53.07 $52.80 $52.35 863
30/07/2025 $53.06 $53.06 $52.45 $52.76 3,709
29/07/2025 $52.97 $53.11 $52.44 $52.67 558
28/07/2025 $52.74 $52.98 $52.46 $52.55 570
25/07/2025 $52.15 $52.49 $52.05 $52.49 2,963
24/07/2025 $52.46 $52.46 $51.95 $51.95 559
23/07/2025 $51.82 $52.09 $51.78 $52.08 704
22/07/2025 $51.75 $51.93 $51.26 $51.76 669
21/07/2025 $52.14 $52.23 $51.85 $52.06 179
18/07/2025 $51.67 $52.72 $51.56 $51.59 361
17/07/2025 $50.54 $51.38 $50.54 $51.38 1,247
16/07/2025 $50.44 $50.70 $50.19 $50.30 6,677
15/07/2025 $50.62 $50.86 $50.52 $50.65 129
14/07/2025 $49.55 $50.39 $49.55 $50.38 3,340
11/07/2025 $51.02 $51.18 $50.41 $50.41 1,765
10/07/2025 $51.94 $52.15 $50.79 $51.03 2,312
09/07/2025 $51.88 $52.03 $51.65 $51.85 2,848
08/07/2025 $51.79 $51.91 $51.45 $51.44 518
07/07/2025 $51.67 $51.99 $51.46 $51.60 861
04/07/2025 $51.76 $51.76 $51.32 $51.71 1,632
03/07/2025 $51.20 $51.85 $50.94 $51.80 10,418
02/07/2025 $50.47 $50.79 $50.40 $50.44 861
01/07/2025 $51.02 $51.24 $50.35 $50.35 466
30/06/2025 $52.00 $52.00 $50.80 $51.29 914
27/06/2025 $50.68 $50.68 $50.32 $50.50 656
26/06/2025 $49.77 $50.24 $49.70 $50.24 791
25/06/2025 $49.85 $50.41 $49.85 $49.99 762
24/06/2025 $49.92 $50.27 $49.48 $49.95 192
23/06/2025 $48.05 $48.72 $47.82 $48.56 265
20/06/2025 $49.27 $49.27 $48.75 $48.78 83
19/06/2025 $48.67 $48.67 $48.45 $48.45 6
18/06/2025 $49.15 $49.22 $49.12 $49.15 1,792
17/06/2025 $49.20 $49.50 $49.20 $49.45 2,112
16/06/2025 $49.23 $49.39 $48.86 $49.35 1,377
13/06/2025 $48.48 $49.06 $48.47 $49.06 6,661
12/06/2025 $49.55 $49.87 $49.09 $49.61 402
11/06/2025 $49.80 $49.99 $49.60 $49.74 2,231
10/06/2025 $49.80 $50.26 $49.73 $49.72 278
09/06/2025 $50.40 $50.40 $49.85 $50.06 15
06/06/2025 $50.27 $50.27 $49.60 $49.87 216
05/06/2025 $49.39 $50.31 $49.39 $50.31 16,820
04/06/2025 $49.36 $49.50 $49.17 $49.49 1,282
03/06/2025 $48.41 $48.92 $48.34 $48.92 709
02/06/2025 $48.08 $48.19 $47.82 $48.13 430
30/05/2025 $48.22 $48.23 $47.83 $48.06 97
29/05/2025 $48.95 $48.96 $48.13 $48.13 12
28/05/2025 $48.89 $48.94 $48.64 $48.63 634
27/05/2025 $47.90 $48.66 $47.86 $48.60 1,835
26/05/2025 $48.18 $48.33 $47.06 $47.53 508
23/05/2025 $48.18 $48.33 $47.06 $47.53 508
22/05/2025 $48.06 $49.80 $47.89 $48.36 452
21/05/2025 $48.57 $48.75 $48.17 $48.75 582
20/05/2025 $48.54 $48.85 $48.54 $48.85 5,301
19/05/2025 $48.55 $48.88 $48.23 $48.88 4,617
16/05/2025 $48.95 $49.23 $48.92 $48.95 1,766
15/05/2025 $49.17 $49.31 $48.52 $48.52 5,135
14/05/2025 $48.76 $49.23 $48.71 $48.95 7,795
13/05/2025 $48.20 $48.84 $47.97 $48.84 536
12/05/2025 $47.43 $48.01 $47.43 $47.72 7,100
09/05/2025 $46.26 $46.39 $45.86 $45.85 661
08/05/2025 $45.81 $45.96 $45.48 $45.96 3,180
07/05/2025 $44.93 $45.27 $44.64 $44.64 1,180
06/05/2025 $45.00 $45.20 $44.44 $45.03 1,699
05/05/2025 $44.57 $45.08 $44.41 $44.88 1,481
02/05/2025 $44.57 $45.08 $44.41 $44.88 1,481
01/05/2025 $44.64 $44.88 $44.64 $44.72 74
30/04/2025 $42.88 $43.96 $42.79 $43.29 1,523
29/04/2025 $43.54 $43.95 $43.31 $43.84 6,303
28/04/2025 $43.59 $43.78 $43.20 $43.44 2,222
25/04/2025 $43.17 $43.29 $42.76 $43.28 1,714
24/04/2025 $41.37 $42.46 $41.09 $42.46 8,314
23/04/2025 $40.81 $42.35 $40.72 $41.59 3,245
22/04/2025 $39.26 $39.71 $39.12 $39.48 8,272
21/04/2025 $40.91 $40.91 $40.09 $40.08 2,106
18/04/2025 $40.91 $40.91 $40.09 $40.08 2,106
17/04/2025 $40.91 $40.91 $40.09 $40.08 2,106
16/04/2025 $40.11 $40.93 $40.11 $40.93 8,136
15/04/2025 $40.77 $41.06 $40.62 $41.06 995
14/04/2025 $41.15 $41.52 $40.72 $40.72 2,196
11/04/2025 $40.49 $40.87 $39.47 $39.65 1,985
10/04/2025 $41.60 $41.93 $40.24 $40.24 24,380
09/04/2025 $37.29 $38.13 $36.83 $37.69 6,857
08/04/2025 $38.81 $39.94 $38.66 $39.15 7,015
07/04/2025 $35.89 $39.46 $35.51 $37.58 10,225
04/04/2025 $40.68 $40.71 $37.80 $39.02 10,751
03/04/2025 $42.35 $42.69 $40.58 $41.00 8,656
02/04/2025 $43.32 $44.03 $42.81 $44.01 2,618
01/04/2025 $43.03 $43.32 $42.73 $43.32 2,647
31/03/2025 $43.48 $43.48 $42.12 $42.40 20,226
28/03/2025 $44.06 $44.86 $43.48 $43.48 53
27/03/2025 $45.18 $45.85 $45.14 $45.26 885
26/03/2025 $46.94 $47.03 $45.93 $45.95 1,915
25/03/2025 $46.77 $47.33 $46.77 $47.04 6,188
24/03/2025 $46.33 $46.97 $45.63 $46.51 581
21/03/2025 $45.54 $45.66 $44.77 $45.54 2,347
20/03/2025 $46.23 $46.24 $45.36 $45.59 1,395
19/03/2025 $45.05 $45.88 $45.05 $45.88 1,197
18/03/2025 $45.68 $45.71 $44.82 $45.05 379
17/03/2025 $45.54 $45.57 $44.81 $45.57 1,818
14/03/2025 $44.21 $45.18 $44.15 $45.17 28,453
13/03/2025 $44.64 $44.83 $43.54 $43.57 4,648
12/03/2025 $44.50 $45.06 $44.32 $44.91 2,087
11/03/2025 $44.19 $44.32 $43.67 $44.17 3,451
10/03/2025 $45.87 $46.11 $44.37 $44.41 5,282
07/03/2025 $46.37 $46.63 $45.25 $45.25 671
06/03/2025 $48.50 $48.82 $47.32 $47.88 987
05/03/2025 $48.61 $48.61 $47.64 $47.64 4,733
04/03/2025 $48.49 $48.49 $46.79 $46.78 4,120
03/03/2025 $49.46 $50.13 $49.43 $49.42 6,583
28/02/2025 $49.27 $49.33 $48.19 $49.13 4,778
27/02/2025 $50.84 $51.05 $50.29 $50.53 804
26/02/2025 $50.08 $50.84 $50.00 $50.83 23,345
25/02/2025 $50.48 $50.75 $49.16 $49.18 1,844
24/02/2025 $52.60 $52.60 $49.87 $50.56 6,373
21/02/2025 $53.34 $53.45 $52.59 $52.59 9,302
20/02/2025 $54.07 $54.15 $52.78 $52.78 622
19/02/2025 $55.18 $55.18 $54.34 $54.34 2,822
18/02/2025 $54.74 $55.04 $54.55 $54.54 978
17/02/2025 $54.71 $54.78 $54.41 $54.78 317

Market data

Select a section