Skip to main content

GX Cloud Computing ETF (NQ: CLOU )

23.18 +0.52 (+2.32%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 22.71 22.71 22.45 22.66 907,019 -0.13(-0.57%)
Nov 07, 2024 22.46 22.82 22.44 22.79 141,615 +0.49(+2.20%)
Nov 06, 2024 22.00 22.30 21.93 22.30 295,217 +0.66(+3.05%)
Nov 05, 2024 21.23 21.64 21.21 21.64 131,626 +0.51(+2.41%)
Nov 04, 2024 21.07 21.21 20.98 21.13 186,755 -0.04(-0.19%)
Nov 01, 2024 21.09 21.33 21.00 21.17 153,109 +0.22(+1.05%)
Oct 31, 2024 21.03 21.30 20.95 20.95 171,177 +0.00(+0.00%)
Oct 30, 2024 21.00 21.26 20.94 20.95 89,571 -0.08(-0.38%)
Oct 29, 2024 20.78 21.05 20.77 21.03 47,673 +0.26(+1.25%)
Oct 28, 2024 20.85 20.95 20.77 20.77 93,724 +0.17(+0.83%)
Oct 25, 2024 20.82 21.00 20.59 20.60 325,156 +0.01(+0.05%)
Oct 24, 2024 20.68 20.72 20.54 20.59 59,219 +0.09(+0.44%)
Oct 23, 2024 20.73 20.80 20.40 20.50 164,094 -0.30(-1.44%)
Oct 22, 2024 20.83 20.91 20.77 20.80 168,940 -0.16(-0.76%)
Oct 21, 2024 20.90 21.05 20.78 20.96 89,098 -0.01(-0.05%)
Oct 18, 2024 21.00 21.11 20.95 20.97 85,184 +0.03(+0.14%)
Oct 17, 2024 20.99 21.02 20.80 20.94 155,948 +0.05(+0.24%)
Oct 16, 2024 20.97 20.97 20.75 20.89 281,585 -0.02(-0.10%)
Oct 15, 2024 20.95 21.09 20.86 20.91 58,604 -0.06(-0.29%)
Oct 14, 2024 21.06 21.09 20.87 20.97 323,073 -0.04(-0.19%)
Oct 11, 2024 20.87 21.11 20.84 21.01 316,235 +0.12(+0.57%)
Oct 10, 2024 20.53 20.89 20.53 20.89 136,101 +0.20(+0.97%)
Oct 09, 2024 20.27 20.70 20.27 20.69 203,612 +0.40(+1.97%)
Oct 08, 2024 20.22 20.38 20.18 20.29 412,617 +0.04(+0.20%)
Oct 07, 2024 20.47 20.49 20.17 20.25 454,949 -0.28(-1.36%)
Oct 04, 2024 20.35 20.55 20.23 20.53 147,310 +0.45(+2.24%)
Oct 03, 2024 20.04 20.20 20.01 20.08 62,582 -0.10(-0.50%)
Oct 02, 2024 20.06 20.23 19.96 20.18 82,848 +0.08(+0.40%)
Oct 01, 2024 20.53 20.53 20.02 20.10 78,850 -0.45(-2.19%)
Sep 30, 2024 20.53 20.67 20.40 20.55 121,912 -0.06(-0.29%)
Sep 27, 2024 20.56 20.72 20.53 20.61 352,414 +0.09(+0.44%)
Sep 26, 2024 20.57 20.65 20.26 20.52 198,580 +0.20(+0.98%)
Sep 25, 2024 20.39 20.46 20.29 20.32 92,199 -0.10(-0.49%)
Sep 24, 2024 20.41 20.46 20.26 20.42 118,840 +0.07(+0.34%)
Sep 23, 2024 20.38 20.39 20.27 20.35 109,839 +0.02(+0.10%)
Sep 20, 2024 20.27 20.36 20.13 20.33 172,938 +0.01(+0.05%)
Sep 19, 2024 20.38 20.41 20.23 20.32 150,622 +0.41(+2.06%)
Sep 18, 2024 20.00 20.22 19.83 19.91 118,295 -0.09(-0.45%)
Sep 17, 2024 20.10 20.15 19.90 20.00 68,932 +0.04(+0.20%)
Sep 16, 2024 19.85 19.98 19.80 19.96 114,208 +0.07(+0.35%)
Sep 13, 2024 19.70 20.04 19.64 19.89 214,133 +0.25(+1.27%)
Sep 12, 2024 19.51 19.71 19.43 19.64 149,753 +0.17(+0.87%)
Sep 11, 2024 19.22 19.51 19.00 19.47 168,062 +0.27(+1.41%)
Sep 10, 2024 19.29 19.30 19.04 19.20 770,342 -0.05(-0.26%)
Sep 09, 2024 19.17 19.42 19.14 19.25 175,338 +0.23(+1.21%)
Sep 06, 2024 19.33 19.50 18.93 19.02 315,258 -0.31(-1.60%)
Sep 05, 2024 19.25 19.44 19.20 19.33 188,994 -0.06(-0.31%)
Sep 04, 2024 19.33 19.58 19.30 19.39 427,514 -0.22(-1.12%)
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.