First Trust Cloud Computing ETF (SKYY)

SKYY
🏛️ États-Unis →
134.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 137.07 137.07 137.07 137.07 3.2K
09:37 136.75 136.75 136.75 136.75 0.2K
09:38 136.77 136.77 136.77 136.77 0.4K
09:39 136.63 136.63 136.63 136.63 0.4K
09:40 136.53 136.53 136.53 136.53 1.7K
09:43 136.50 136.50 136.36 136.36 1.5K
09:46 136.70 136.70 136.67 136.67 1.5K
09:48 136.54 136.54 136.37 136.37 1.3K
09:49 136.14 136.14 136.14 136.14 2.8K
09:50 136.09 136.09 135.99 135.99 0.9K
09:54 136.04 136.04 136.04 136.04 0.5K
09:55 136.06 136.15 136.06 136.15 0.4K
09:59 136.13 136.14 136.13 136.14 0.7K
10:00 136.02 136.02 136.02 136.02 1.0K
10:02 136.12 136.12 136.12 136.12 0.8K
10:10 136.19 136.19 136.19 136.19 0.3K
10:16 136.25 136.25 136.25 136.25 1.0K
10:21 136.13 136.13 136.13 136.13 0.1K
10:22 136.15 136.15 136.15 136.15 0.6K
10:24 136.11 136.11 136.11 136.11 0.2K
10:25 136.10 136.10 136.10 136.10 1.0K
10:27 135.91 135.91 135.91 135.91 1.0K
10:31 136.06 136.10 136.06 136.10 0.3K
10:35 135.92 135.92 135.92 135.92 0.3K
10:37 135.94 135.94 135.94 135.94 0.1K
10:39 135.82 135.82 135.82 135.82 0.6K
10:45 135.75 135.78 135.75 135.78 0.8K
10:46 135.87 135.87 135.87 135.87 0.2K
10:47 135.81 135.81 135.81 135.81 0.6K
10:54 135.84 135.84 135.84 135.84 1.0K
10:57 135.61 135.67 135.61 135.67 0.4K
10:58 135.64 135.68 135.64 135.68 1.7K
11:00 135.72 135.72 135.72 135.72 0.3K
11:07 135.60 135.60 135.58 135.58 2.5K
11:08 135.60 135.60 135.58 135.58 0.9K
11:11 135.49 135.49 135.49 135.49 1.0K
11:12 135.44 135.49 135.44 135.49 0.6K
11:14 135.34 135.34 135.34 135.34 0.2K
11:15 135.43 135.43 135.43 135.43 0.2K
11:16 135.48 135.48 135.46 135.46 1.6K
11:19 135.54 135.54 135.54 135.54 0.4K
11:21 135.65 135.65 135.65 135.65 0.3K
11:22 135.64 135.64 135.64 135.64 0.3K
11:23 135.70 135.70 135.70 135.70 0.2K
11:28 135.72 135.72 135.72 135.72 0.5K
11:29 135.78 135.78 135.78 135.78 0.6K
11:30 135.72 135.72 135.72 135.72 0.3K
11:31 135.73 135.73 135.73 135.73 0.3K
11:32 135.64 135.64 135.64 135.64 0.6K
11:35 135.64 135.64 135.64 135.64 0.1K
11:36 135.59 135.59 135.59 135.59 0.6K
11:39 135.57 135.57 135.57 135.57 0.2K
11:41 135.44 135.44 135.44 135.44 1.0K
11:42 135.43 135.43 135.43 135.43 0.4K
11:44 135.37 135.37 135.37 135.37 0.4K
11:45 135.27 135.27 135.27 135.27 0.1K
11:46 135.27 135.27 135.27 135.27 0.2K
11:47 135.23 135.23 135.23 135.23 0.1K
11:48 135.14 135.14 135.05 135.05 0.9K
11:51 135.03 135.03 135.03 135.03 1.0K
11:54 134.99 134.99 134.99 134.99 0.3K
11:56 134.90 134.90 134.90 134.90 0.3K
11:58 134.86 134.86 134.86 134.86 0.2K
12:01 134.85 134.85 134.80 134.80 1.2K
12:04 134.76 134.81 134.76 134.81 0.3K
12:06 134.71 134.71 134.71 134.71 0.7K
12:10 134.48 134.48 134.48 134.48 0.6K
12:14 134.48 134.48 134.48 134.48 0.6K
12:21 134.71 134.71 134.71 134.71 0.2K
12:23 134.81 134.81 134.81 134.81 1.0K
12:25 134.89 134.91 134.89 134.91 0.5K
12:28 134.97 134.97 134.97 134.97 0.8K
12:33 134.96 134.96 134.96 134.96 0.8K
12:40 134.99 134.99 134.99 134.99 0.9K
12:42 135.03 135.06 135.03 135.06 1.3K
12:43 135.05 135.05 135.05 135.05 0.4K
12:45 134.98 134.98 134.98 134.98 0.7K
12:48 135.04 135.04 135.04 135.04 2.1K
13:02 134.88 134.88 134.88 134.88 0.3K
13:03 134.81 134.81 134.81 134.81 0.9K
13:07 134.78 134.78 134.78 134.78 0.6K
13:12 134.99 134.99 134.99 134.99 0.6K
13:13 135.01 135.01 135.01 135.01 0.5K
13:21 134.83 134.83 134.83 134.83 0.1K
13:23 134.92 134.92 134.92 134.92 1.6K
13:33 135.26 135.26 135.26 135.26 0.4K
13:35 135.34 135.34 135.34 135.34 1.6K
13:46 135.06 135.06 135.06 135.06 0.7K
13:50 134.88 134.88 134.88 134.88 0.7K
13:53 134.88 134.88 134.88 134.88 1.6K
14:00 135.01 135.01 135.01 135.01 0.9K
14:08 134.92 134.92 134.92 134.92 0.2K
14:11 134.74 134.74 134.74 134.74 0.3K
14:13 134.80 134.80 134.80 134.80 0.6K
14:17 134.81 134.81 134.81 134.81 0.3K
14:19 134.88 134.88 134.88 134.88 0.4K
14:30 134.87 134.87 134.87 134.87 0.3K
14:31 134.85 134.85 134.85 134.85 0.1K
14:32 134.84 134.84 134.84 134.84 1.1K
14:36 134.95 134.95 134.95 134.95 1.8K
14:56 135.03 135.03 135.03 135.03 0.8K
15:01 134.92 134.92 134.92 134.92 0.2K
15:02 134.89 134.89 134.89 134.89 0.5K
15:05 134.97 134.97 134.97 134.97 0.4K
15:06 134.94 134.94 134.94 134.94 0.8K
15:11 135.04 135.04 135.04 135.04 0.1K
15:12 135.05 135.05 135.05 135.05 0.9K
15:18 135.06 135.06 135.06 135.06 0.6K
15:26 135.06 135.06 135.06 135.06 1.2K
15:32 135.12 135.12 135.12 135.12 1.1K
15:35 135.09 135.09 135.09 135.09 0.2K
15:38 135.05 135.05 135.05 135.05 0.5K
15:41 135.05 135.05 135.05 135.05 0.2K
15:42 135.01 135.01 135.01 135.01 1.2K
15:45 134.96 134.97 134.96 134.97 1.0K
15:46 134.99 134.99 134.99 134.99 0.5K
15:50 135.21 135.21 135.11 135.11 0.8K
15:51 135.14 135.14 135.13 135.13 2.1K
15:53 135.22 135.22 135.22 135.22 0.5K
15:54 135.24 135.24 135.24 135.24 2.3K
15:55 135.18 135.18 135.18 135.18 1.5K
15:58 135.21 135.23 135.21 135.21 1.5K
15:59 135.19 135.23 135.19 135.22 2.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 134.51 134.70 133.45 134.49 0.1M
2025-09-25 133.49 134.78 132.78 134.03 0.1M
2025-09-24 137.07 137.07 134.48 135.22 0.1M
2025-09-23 138.82 138.82 136.30 136.52 0.4M
2025-09-22 136.97 138.71 136.34 138.53 0.2M
2025-09-19 137.18 137.68 136.32 137.37 0.2M
2025-09-18 136.02 136.91 135.70 136.63 0.2M
2025-09-17 134.62 135.73 133.45 134.74 0.3M
2025-09-16 135.98 135.98 134.43 134.75 0.2M
2025-09-15 134.33 135.70 134.28 135.43 0.1M
2025-09-12 135.30 135.34 133.25 133.25 0.1M
2025-09-11 134.97 136.19 134.97 135.33 0.5M
2025-09-10 135.60 136.74 134.20 134.70 0.6M
2025-09-09 131.18 132.68 130.93 132.44 0.5M
2025-09-08 130.21 131.63 129.84 131.30 0.1M
2025-09-05 128.59 130.00 127.67 129.21 0.3M
2025-09-04 126.85 127.85 125.76 127.77 0.1M
2025-09-03 126.96 127.00 125.82 126.96 0.1M
2025-09-02 124.78 126.19 124.19 126.11 0.1M
2025-08-29 128.21 128.79 126.85 127.56 0.3M
2025-08-28 125.57 129.36 125.57 128.99 0.2M
2025-08-27 123.00 125.24 123.00 125.08 0.4M
2025-08-26 121.35 122.18 120.88 121.11 0.1M
2025-08-25 121.92 122.17 121.43 121.56 0.1M
2025-08-22 118.99 122.18 118.98 122.06 0.1M
2025-08-21 118.58 119.19 117.94 118.95 0.1M
2025-08-20 119.42 119.46 117.45 119.16 0.1M
2025-08-19 122.10 122.11 119.85 120.09 0.1M
2025-08-18 121.06 122.25 120.96 122.18 0.1M
2025-08-15 119.96 121.25 119.88 121.06 0.1M
2025-08-14 119.79 120.33 119.21 119.68 0.1M
2025-08-13 120.50 121.02 119.90 121.02 0.1M
2025-08-12 118.61 119.95 118.21 119.74 4.7M
2025-08-11 120.18 121.12 118.00 118.24 0.2M
2025-08-08 122.06 122.24 120.19 120.45 0.1M
2025-08-07 125.15 125.66 120.70 122.40 0.3M
2025-08-06 122.17 124.01 122.17 123.98 0.1M
2025-08-05 121.82 122.20 120.19 120.36 0.1M
2025-08-04 119.97 121.25 119.80 121.16 0.1M
2025-08-01 120.57 120.57 117.88 118.75 0.3M
2025-07-31 125.59 125.59 122.98 123.10 0.1M
2025-07-30 125.24 126.03 124.27 125.03 0.1M
2025-07-29 126.24 126.90 124.47 125.25 0.1M
2025-07-28 125.17 125.72 124.93 125.59 0.1M
2025-07-25 124.00 125.03 123.74 124.66 0.1M
2025-07-24 124.19 124.42 123.36 123.79 0.1M
2025-07-23 123.44 124.31 122.81 124.06 0.1M
2025-07-22 123.38 123.59 121.70 122.87 0.2M
2025-07-21 123.67 124.25 123.33 123.39 0.1M
2025-07-18 122.75 123.45 122.38 123.45 0.1M
2025-07-17 120.83 122.58 120.83 122.40 0.1M
2025-07-16 120.20 120.56 118.57 120.49 0.1M
2025-07-15 120.57 120.86 119.82 119.91 0.1M
2025-07-14 118.82 120.34 118.53 119.67 0.1M
2025-07-11 120.46 120.96 118.97 119.04 0.2M
2025-07-10 123.83 123.83 120.82 121.35 0.3M
2025-07-09 123.24 123.92 122.58 123.61 0.1M
2025-07-08 122.99 123.23 122.37 122.75 0.1M
2025-07-07 122.50 123.23 121.74 122.55 0.1M
2025-07-03 121.61 123.70 121.61 123.14 0.1M
2025-07-02 120.16 120.86 119.34 120.78 0.1M
2025-07-01 121.34 121.72 119.10 120.34 0.1M
2025-06-30 121.52 122.20 121.29 121.64 0.1M
2025-06-27 119.88 120.49 118.96 120.06 0.1M
2025-06-26 118.92 119.93 118.06 119.93 0.1M
2025-06-25 119.54 119.67 118.00 118.26 0.1M
2025-06-24 118.05 119.02 117.56 118.88 0.8M
2025-06-23 114.32 116.58 113.38 116.53 0.2M
2025-06-20 117.01 117.10 114.39 114.75 0.1M
2025-06-18 116.90 117.29 115.96 116.30 0.1M
2025-06-17 116.48 117.76 116.48 116.63 0.1M
2025-06-16 116.14 117.58 116.14 117.45 0.1M
2025-06-13 115.68 117.10 115.23 115.66 0.3M
2025-06-12 117.10 118.56 117.10 117.61 0.2M
2025-06-11 118.04 118.58 117.13 117.36 0.1M
2025-06-10 118.87 119.02 117.58 118.24 0.1M
2025-06-09 119.06 119.55 118.43 118.72 0.1M
2025-06-06 119.33 119.48 118.32 119.04 0.4M
2025-06-05 117.95 119.53 117.41 118.01 0.7M
2025-06-04 117.21 117.79 116.75 117.15 0.1M
2025-06-03 115.38 117.16 115.09 117.05 0.1M
2025-06-02 114.16 115.62 112.95 115.61 0.1M
2025-05-30 113.97 115.06 112.75 114.77 0.2M
2025-05-29 116.44 116.44 113.59 114.49 0.1M
2025-05-28 115.79 116.45 115.16 115.38 0.1M
2025-05-27 115.11 115.85 114.34 115.77 0.1M
2025-05-23 112.11 114.00 112.11 113.38 0.1M
2025-05-22 113.93 115.35 113.75 114.40 0.2M
2025-05-21 114.63 116.02 113.24 113.58 0.1M
2025-05-20 115.79 116.37 115.40 116.12 0.1M
2025-05-19 114.87 116.73 114.87 116.41 0.3M
2025-05-16 116.48 117.05 116.30 116.89 0.1M
2025-05-15 116.12 116.61 114.83 116.13 0.1M
2025-05-14 116.57 117.38 116.13 116.79 0.3M
2025-05-13 114.14 116.91 114.14 116.45 0.4M
2025-05-12 113.52 114.08 112.16 114.06 0.5M
2025-05-09 109.75 110.37 108.45 108.85 0.4M
2025-05-08 108.21 110.16 108.15 109.23 0.6M
2025-05-07 106.58 107.49 105.64 107.06 0.2M
2025-05-06 105.65 107.47 105.22 106.59 0.4M
2025-05-05 105.93 108.19 105.73 107.29 0.2M
2025-05-02 106.73 107.72 106.42 107.05 0.1M
2025-05-01 106.26 106.93 105.21 105.27 0.4M
2025-04-30 101.83 104.28 101.28 104.07 0.1M
2025-04-29 103.26 104.79 103.26 104.50 0.1M
2025-04-28 103.56 104.22 102.41 103.65 0.1M
2025-04-25 102.02 103.57 101.81 103.33 0.1M
2025-04-24 98.39 102.31 98.20 102.02 0.2M
2025-04-23 98.57 100.66 97.50 97.83 0.1M
2025-04-22 93.28 95.14 93.03 94.55 0.1M
2025-04-21 93.88 94.18 91.12 92.16 0.1M
2025-04-17 96.20 96.24 94.65 95.35 0.1M
2025-04-16 95.59 97.51 94.32 95.68 0.1M
2025-04-15 96.87 98.10 96.87 97.35 0.1M
2025-04-14 98.68 98.80 95.78 96.55 0.1M
2025-04-11 95.53 96.56 93.53 96.31 0.2M
2025-04-10 97.95 98.13 93.15 95.86 0.2M
2025-04-09 88.77 100.80 88.77 100.22 0.4M
2025-04-08 95.13 95.40 88.08 89.46 0.3M
2025-04-07 86.16 95.26 85.38 91.14 0.7M
2025-04-04 93.17 93.68 89.10 90.72 0.5M
2025-04-03 99.48 100.26 96.66 96.80 0.3M
2025-04-02 101.51 106.04 101.51 105.07 0.2M
2025-04-01 101.86 103.50 100.91 103.40 0.4M
2025-03-31 101.06 102.48 99.50 102.23 0.2M
2025-03-28 105.92 106.26 102.77 103.53 0.2M
2025-03-27 107.81 108.10 106.35 106.65 0.2M
2025-03-26 111.46 111.46 108.25 108.65 0.1M
2025-03-25 111.84 112.55 111.23 111.82 0.1M
2025-03-24 110.70 111.56 110.48 111.38 0.2M
2025-03-21 106.57 108.69 106.19 108.54 0.1M
2025-03-20 107.58 109.66 107.58 108.14 0.2M
2025-03-19 107.31 110.18 107.02 108.97 0.5M
2025-03-18 107.73 107.82 105.72 106.97 0.1M
2025-03-17 107.15 109.61 107.13 108.66 0.1M
2025-03-14 105.54 107.67 105.30 107.27 0.2M
2025-03-13 105.72 105.72 102.71 103.47 0.5M
2025-03-12 107.66 108.20 105.15 106.58 0.3M
2025-03-11 103.99 106.57 103.71 105.15 0.3M
2025-03-10 107.53 107.78 103.44 104.76 0.5M
2025-03-07 109.64 111.28 106.48 110.29 0.4M
2025-03-06 113.22 114.86 110.25 110.62 0.2M
2025-03-05 114.33 116.71 113.53 116.45 0.2M
2025-03-04 112.82 116.12 110.84 114.45 0.8M
2025-03-03 118.77 119.02 113.86 114.72 0.3M
2025-02-28 116.09 117.71 114.78 117.70 0.4M
2025-02-27 121.03 121.33 116.80 116.95 0.2M
2025-02-26 119.18 121.21 119.12 119.68 0.2M
2025-02-25 120.11 120.11 116.40 118.21 0.2M
2025-02-24 122.03 122.06 117.89 120.27 0.6M
2025-02-21 126.87 126.89 121.59 121.78 0.4M
2025-02-20 128.72 128.72 124.75 126.62 0.2M
2025-02-19 130.20 130.20 128.28 128.87 0.2M
2025-02-18 129.96 130.78 128.81 130.74 0.1M
2025-02-14 130.50 130.50 128.64 129.41 0.1M
2025-02-13 130.71 130.84 129.46 130.79 0.1M
2025-02-12 127.99 129.86 127.50 129.52 0.2M
2025-02-11 130.41 130.62 128.78 129.42 0.1M
2025-02-10 130.41 131.54 129.88 131.18 0.3M
2025-02-07 130.09 131.04 128.53 128.94 0.2M
2025-02-06 130.40 130.45 128.53 129.20 0.4M
2025-02-05 128.97 129.99 128.08 129.99 0.3M
2025-02-04 127.78 129.03 127.41 129.01 0.2M
2025-02-03 124.60 127.75 124.47 127.03 0.2M
2025-01-31 129.84 130.40 127.78 128.33 0.4M
2025-01-30 128.10 129.04 127.27 128.05 0.1M
2025-01-29 128.77 128.77 126.60 127.50 0.1M
2025-01-28 124.57 128.80 123.00 128.41 0.5M
2025-01-27 122.72 126.16 122.35 123.72 0.5M
2025-01-24 127.91 128.65 127.01 127.38 0.2M
2025-01-23 125.61 126.76 124.94 126.75 0.1M
2025-01-22 126.54 126.90 125.98 126.41 0.1M
2025-01-21 123.70 125.04 122.89 124.66 0.3M
2025-01-17 123.67 123.67 121.90 122.22 0.1M
2025-01-16 121.26 122.59 121.04 121.60 0.1M
2025-01-15 121.25 121.86 120.65 121.06 0.6M
2025-01-14 118.47 119.40 117.72 118.67 0.1M
2025-01-13 116.65 117.51 116.05 117.45 0.4M
2025-01-10 119.09 119.34 117.34 118.49 0.2M
2025-01-08 120.15 121.14 118.98 120.73 0.3M
2025-01-07 123.72 123.89 119.89 120.42 0.1M
2025-01-06 123.43 124.20 122.79 123.42 0.1M
2025-01-03 120.61 121.85 120.16 121.81 0.2M
2025-01-02 120.38 121.10 118.61 119.68 0.2M