Market data

Select a section

First Trust Global Funds Public Limited Company Cloud Computing UCITS ETF

(SKYU)
Sector: n/a
$48.95
$0.43 0.89
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section