Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(SKYU)
Sector: n/a
$52.59
$-0.19 -0.35
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $54.76 $55.18 $54.38 $54.38 868
13/02/2025 $54.94 $54.96 $54.59 $54.75 1,713
12/02/2025 $54.74 $54.74 $53.41 $54.17 3,888
11/02/2025 $55.19 $55.19 $54.60 $54.77 849
10/02/2025 $54.48 $55.19 $54.47 $55.19 378
07/02/2025 $54.17 $55.07 $54.17 $54.51 1,089
06/02/2025 $54.84 $54.84 $54.50 $54.38 1,729
05/02/2025 $54.04 $54.38 $53.73 $54.38 4,015
04/02/2025 $53.39 $54.16 $53.17 $53.34 5,370
03/02/2025 $52.64 $53.40 $52.64 $53.34 7,242
31/01/2025 $54.44 $54.88 $54.27 $54.88 1,217
30/01/2025 $53.99 $54.25 $53.65 $53.79 3,669
29/01/2025 $54.43 $54.43 $53.42 $53.42 1,284
28/01/2025 $52.28 $53.70 $51.75 $53.62 23,264
27/01/2025 $51.91 $52.18 $50.81 $52.05 2,885
24/01/2025 $53.57 $54.13 $53.25 $53.89 1,575
23/01/2025 $52.92 $53.16 $52.75 $53.16 383
22/01/2025 $52.97 $53.34 $52.95 $53.27 737
21/01/2025 $51.59 $52.13 $51.43 $52.13 858
20/01/2025 $51.16 $51.69 $51.16 $51.68 865
17/01/2025 $51.31 $52.14 $51.26 $51.60 2,280
16/01/2025 $50.96 $51.56 $50.95 $50.97 7,472
15/01/2025 $50.09 $51.21 $49.86 $50.97 885
14/01/2025 $49.67 $50.18 $49.61 $49.85 4,642
13/01/2025 $49.44 $49.76 $49.04 $49.04 2,232
10/01/2025 $50.84 $50.85 $49.52 $49.57 1,580
09/01/2025 $50.59 $50.89 $50.40 $50.89 1,452
08/01/2025 $50.55 $50.70 $50.29 $50.51 1,205
07/01/2025 $51.82 $52.16 $51.11 $51.22 208
06/01/2025 $51.45 $52.27 $51.01 $52.05 1,373
03/01/2025 $50.72 $50.94 $50.56 $50.83 810
02/01/2025 $50.10 $50.88 $50.10 $50.54 1,099
01/01/2025 $50.77 $50.77 $50.60 $50.76 21
31/12/2024 $50.77 $50.77 $50.60 $50.76 21
30/12/2024 $50.58 $50.67 $50.06 $50.66 6,113
27/12/2024 $51.94 $52.07 $50.92 $50.92 740
26/12/2024 $51.62 $51.68 $51.61 $51.68 3,588
25/12/2024 $51.62 $51.68 $51.61 $51.68 3,588
24/12/2024 $51.62 $51.68 $51.61 $51.68 3,588
23/12/2024 $51.98 $52.20 $51.47 $51.47 1,906
20/12/2024 $50.53 $51.82 $50.27 $51.82 319
19/12/2024 $50.83 $51.53 $50.53 $51.03 2,228
18/12/2024 $53.23 $53.42 $52.97 $52.97 963
17/12/2024 $53.32 $53.41 $53.25 $53.41 778
16/12/2024 $53.35 $53.55 $52.55 $53.55 8,300
13/12/2024 $53.79 $53.79 $52.73 $52.73 10,675
12/12/2024 $53.14 $53.60 $53.03 $53.60 7,091
11/12/2024 $52.60 $53.28 $52.36 $53.28 3,038
10/12/2024 $53.61 $53.82 $53.22 $53.22 4,661
09/12/2024 $55.14 $55.14 $53.72 $54.07 3,827
06/12/2024 $53.80 $54.84 $53.80 $54.83 882
05/12/2024 $53.84 $53.88 $53.50 $53.63 684
04/12/2024 $52.80 $53.79 $52.46 $53.69 7,727
03/12/2024 $51.77 $51.81 $51.46 $51.81 5,408
02/12/2024 $51.19 $51.73 $51.19 $51.73 1,399
29/11/2024 $51.28 $51.58 $51.11 $51.40 394
28/11/2024 $51.42 $51.42 $51.11 $51.28 820
27/11/2024 $51.96 $52.17 $50.83 $50.83 1,101
26/11/2024 $51.82 $52.22 $51.82 $52.22 56
25/11/2024 $51.64 $52.48 $51.64 $52.36 689
22/11/2024 $50.82 $51.34 $50.76 $50.92 928
21/11/2024 $49.75 $50.92 $49.68 $50.92 848
20/11/2024 $49.27 $49.47 $49.07 $49.06 96
19/11/2024 $48.81 $48.83 $48.02 $48.83 858
18/11/2024 $48.81 $49.90 $48.78 $48.78 590
15/11/2024 $49.23 $49.54 $48.49 $50.03 1,122
14/11/2024 $50.60 $50.66 $50.03 $50.03 84
13/11/2024 $50.07 $51.08 $50.07 $51.08 2,112
12/11/2024 $50.26 $50.39 $49.84 $50.17 3,453
11/11/2024 $49.91 $50.04 $49.78 $49.93 943
08/11/2024 $49.33 $49.44 $48.95 $49.22 812
07/11/2024 $48.39 $49.02 $48.33 $49.02 216
06/11/2024 $46.58 $47.51 $46.58 $47.51 13,595
05/11/2024 $45.00 $45.31 $45.00 $45.31 420
04/11/2024 $45.07 $45.26 $45.00 $45.17 123
01/11/2024 $44.71 $45.35 $44.58 $45.35 735
31/10/2024 $45.13 $45.13 $44.53 $44.53 135
30/10/2024 $45.23 $45.38 $45.21 $44.91 3,054
29/10/2024 $44.60 $44.91 $44.46 $44.91 13,523
28/10/2024 $44.75 $44.77 $44.51 $44.61 448
25/10/2024 $44.35 $44.53 $44.05 $44.53 766
24/10/2024 $43.96 $44.27 $43.90 $44.08 633
23/10/2024 $44.21 $44.55 $44.08 $44.08 927
22/10/2024 $44.87 $44.87 $44.37 $44.37 1,387
21/10/2024 $44.83 $45.21 $44.65 $44.67 3,682
18/10/2024 $44.82 $44.95 $44.75 $44.94 3,369
17/10/2024 $44.70 $44.87 $44.43 $44.63 1,602
16/10/2024 $44.48 $44.70 $44.34 $44.54 3,852
15/10/2024 $44.77 $44.91 $44.68 $44.67 2,173
14/10/2024 $44.73 $44.88 $44.66 $44.80 598
11/10/2024 $44.39 $44.72 $44.39 $44.72 2,970
10/10/2024 $43.94 $44.34 $43.66 $44.34 2,563
09/10/2024 $42.96 $43.74 $42.96 $43.74 14
08/10/2024 $42.72 $43.39 $42.72 $43.39 5,217
07/10/2024 $43.19 $43.51 $42.95 $42.88 69
04/10/2024 $42.49 $43.01 $42.49 $42.88 1,076
03/10/2024 $42.15 $42.36 $42.15 $42.35 273
02/10/2024 $41.99 $42.48 $41.92 $42.48 1,925
01/10/2024 $42.69 $43.07 $41.89 $42.06 335
30/09/2024 $42.93 $42.95 $42.80 $42.80 3,842
27/09/2024 $42.94 $43.23 $42.94 $43.04 4,686
26/09/2024 $43.32 $43.67 $42.88 $42.88 7,776
25/09/2024 $42.97 $42.97 $42.94 $42.94 1,294
24/09/2024 $43.09 $43.18 $43.02 $43.12 1,746
23/09/2024 $42.90 $42.99 $42.82 $42.84 4,646
20/09/2024 $42.42 $42.60 $42.42 $42.44 144
19/09/2024 $42.38 $42.72 $42.38 $42.72 922
18/09/2024 $41.85 $41.85 $41.57 $41.62 434
17/09/2024 $42.18 $42.18 $41.90 $42.01 466
16/09/2024 $41.28 $41.66 $41.28 $41.65 146
13/09/2024 $41.29 $41.62 $41.29 $40.84 39
12/09/2024 $39.69 $40.84 $40.72 $39.63 1
11/09/2024 $39.69 $39.81 $39.57 $39.81 1,241
10/09/2024 $39.56 $39.81 $39.56 $39.81 2,432
09/09/2024 $39.60 $39.71 $39.53 $39.53 2,041
06/09/2024 $40.04 $40.19 $39.36 $39.36 472
05/09/2024 $39.96 $40.04 $39.84 $39.84 418
04/09/2024 $39.83 $40.10 $39.70 $40.10 3,459
03/09/2024 $40.94 $41.05 $40.52 $40.61 3,547
02/09/2024 $40.96 $42.07 $40.96 $40.91 196
30/08/2024 $41.08 $41.18 $40.91 $40.91 338
29/08/2024 $40.31 $41.08 $40.19 $41.05 10,437
28/08/2024 $41.18 $40.85 $40.23 $40.23 0
27/08/2024 $41.18 $41.20 $40.73 $40.83 2,068
26/08/2024 $41.25 $41.45 $40.95 $40.95 336
23/08/2024 $41.25 $41.45 $40.95 $40.95 336
22/08/2024 $41.25 $41.45 $40.95 $40.95 336

Market data

Select a section