Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(SKYU)
Sector: n/a
$52.15
$0.89 1.73
Last updated: 12:26:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $41.18 $41.20 $41.00 $41.06 1,059
20/08/2024 $41.12 $41.18 $40.93 $40.99 514
19/08/2024 $40.79 $40.80 $40.37 $40.80 439
16/08/2024 $40.72 $40.72 $40.15 $40.46 5,672
15/08/2024 $39.64 $40.43 $39.64 $40.43 2,271
14/08/2024 $39.31 $39.59 $39.26 $39.59 11,325
13/08/2024 $38.64 $39.01 $38.49 $39.01 485
12/08/2024 $38.72 $38.73 $38.33 $38.33 5,141
09/08/2024 $38.39 $38.58 $38.12 $38.49 4,739
08/08/2024 $37.44 $38.14 $37.44 $37.92 2,392
07/08/2024 $37.59 $38.66 $37.59 $38.42 9,911
06/08/2024 $36.95 $37.43 $36.75 $37.08 6,630
05/08/2024 $36.17 $36.61 $35.08 $36.60 16,482
02/08/2024 $38.13 $38.24 $37.03 $37.03 565
01/08/2024 $40.05 $40.05 $39.47 $39.47 19,046
31/07/2024 $39.52 $40.05 $39.52 $40.05 9,451
30/07/2024 $39.53 $39.53 $38.92 $39.22 1,627
29/07/2024 $39.87 $40.00 $39.49 $39.49 4,947
26/07/2024 $39.70 $39.72 $39.33 $39.37 26,393
25/07/2024 $38.82 $39.37 $38.79 $39.37 1,962
24/07/2024 $39.93 $39.63 $39.31 $39.31 550
23/07/2024 $39.93 $40.34 $39.86 $40.34 791
22/07/2024 $39.63 $39.79 $39.48 $39.48 313
19/07/2024 $39.47 $39.47 $39.19 $39.29 1,299
18/07/2024 $40.23 $40.30 $39.70 $39.70 2,282
17/07/2024 $40.55 $40.66 $40.15 $40.15 2,059
16/07/2024 $40.62 $40.72 $40.44 $40.72 1,985
15/07/2024 $41.00 $41.00 $40.55 $40.81 8,149
12/07/2024 $40.11 $40.59 $40.11 $40.51 109
11/07/2024 $40.07 $40.61 $40.07 $40.13 1,373
10/07/2024 $40.40 $40.41 $39.87 $39.87 1,350
09/07/2024 $40.92 $41.05 $40.36 $40.39 283
08/07/2024 $40.94 $41.04 $40.84 $40.90 3,486
05/07/2024 $40.64 $41.01 $40.62 $41.01 2,844
04/07/2024 $40.71 $40.77 $40.63 $40.63 150
03/07/2024 $40.65 $40.81 $40.65 $40.81 1,297
02/07/2024 $40.33 $40.50 $40.33 $40.46 228
01/07/2024 $40.32 $40.42 $40.31 $40.34 437
28/06/2024 $40.27 $40.33 $40.16 $40.23 956
27/06/2024 $39.18 $39.82 $39.12 $39.82 506
26/06/2024 $38.90 $39.09 $38.81 $39.09 1,737
25/06/2024 $38.79 $38.89 $38.79 $38.89 5,277
24/06/2024 $39.00 $39.12 $38.81 $38.92 8,754
21/06/2024 $38.69 $38.98 $38.60 $38.70 1,539
20/06/2024 $38.96 $39.00 $38.87 $38.87 153
19/06/2024 $38.84 $38.86 $38.77 $38.80 463
18/06/2024 $38.76 $39.03 $38.76 $38.83 28
17/06/2024 $38.71 $38.83 $38.48 $38.49 1,922
14/06/2024 $38.46 $38.63 $38.46 $38.60 1,144
13/06/2024 $39.19 $39.19 $38.68 $38.72 1,464
12/06/2024 $39.10 $39.29 $39.01 $39.13 3,176
11/06/2024 $38.28 $38.28 $38.17 $38.17 2,450
10/06/2024 $38.19 $38.46 $38.05 $38.46 4,556
07/06/2024 $38.17 $38.39 $38.17 $38.39 400
06/06/2024 $38.34 $38.50 $38.13 $38.50 573
05/06/2024 $37.95 $38.17 $37.95 $38.00 144
04/06/2024 $37.31 $37.67 $37.29 $37.61 4,037
03/06/2024 $37.96 $38.29 $37.49 $37.52 3,439
31/05/2024 $37.98 $38.09 $37.21 $37.21 1,663
30/05/2024 $39.75 $39.75 $38.62 $38.62 375
29/05/2024 $39.84 $39.96 $39.43 $39.96 3,410
28/05/2024 $39.97 $40.09 $39.97 $40.08 6,231
27/05/2024 $40.14 $40.15 $39.98 $40.11 5,225

Market data

Select a section