First Trust Cloud Computing UC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2021 |
USD |
43.99 |
44.27 |
43.99 |
44.205 |
44.205 |
+0.91 (+2.10%)
|
4,977 |
| 21 Dec 2021 |
USD |
42.855 |
43.295 |
42.855 |
43.295 |
43.295 |
+1.185 (+2.81%)
|
12,974 |
| 20 Dec 2021 |
USD |
42.52 |
42.55 |
42.11 |
42.11 |
42.11 |
-1.025 (-2.38%)
|
3,473 |
| 17 Dec 2021 |
USD |
42.225 |
43.135 |
41.775 |
43.135 |
43.135 |
+0.125 (+0.29%)
|
17,666 |
| 16 Dec 2021 |
USD |
44.1 |
44.315 |
43.01 |
43.01 |
43.01 |
+0.64 (+1.51%)
|
9,659 |
| 15 Dec 2021 |
USD |
43.045 |
43.045 |
42.37 |
42.37 |
42.37 |
-0.233 (-0.55%)
|
31,674 |
| 14 Dec 2021 |
USD |
43.67 |
43.67 |
42.475 |
42.6025 |
42.6025 |
-1.083 (-2.48%)
|
14,220 |
| 13 Dec 2021 |
USD |
44.21 |
44.21 |
43.685 |
43.685 |
43.685 |
-0.282 (-0.64%)
|
4,133 |
| 10 Dec 2021 |
USD |
44.035 |
44.53 |
43.9675 |
43.9675 |
43.9675 |
-0.573 (-1.29%)
|
13,585 |
| 9 Dec 2021 |
USD |
45.11 |
45.16 |
44.41 |
44.54 |
44.54 |
-0.403 (-0.90%)
|
16,913 |
| 8 Dec 2021 |
USD |
44.655 |
44.965 |
44.17 |
44.9425 |
44.9425 |
+0.443 (+0.99%)
|
17,992 |
| 7 Dec 2021 |
USD |
43.245 |
44.73 |
43.245 |
44.5 |
44.5 |
+2.15 (+5.08%)
|
80,482 |
| 6 Dec 2021 |
USD |
42.825 |
42.87 |
41.56 |
42.35 |
42.35 |
+0.007 (+0.02%)
|
39,390 |
| 3 Dec 2021 |
USD |
43.97 |
44.16 |
42.15 |
42.3425 |
42.3425 |
-1.282 (-2.94%)
|
18,738 |
| 2 Dec 2021 |
USD |
43.625 |
43.845 |
43.195 |
43.625 |
43.625 |
-1.613 (-3.56%)
|
7,226 |
| 1 Dec 2021 |
USD |
45.84 |
46.013 |
45.2375 |
45.2375 |
45.2375 |
-0.168 (-0.37%)
|
6,280 |
| 30 Nov 2021 |
USD |
46.3 |
46.465 |
45.405 |
45.405 |
45.405 |
-0.79 (-1.71%)
|
5,807 |
| 29 Nov 2021 |
USD |
46.23 |
46.4 |
46.01 |
46.195 |
46.195 |
+0.542 (+1.19%)
|
22,211 |
| 26 Nov 2021 |
USD |
45.82 |
46.075 |
45.6525 |
45.6525 |
45.6525 |
-1.035 (-2.22%)
|
22,487 |
| 25 Nov 2021 |
USD |
46.65 |
46.795 |
46.65 |
46.6875 |
46.6875 |
+0.492 (+1.07%)
|
11,666 |
| 24 Nov 2021 |
USD |
45.915 |
46.195 |
45.35 |
46.195 |
46.195 |
+0.78 (+1.72%)
|
3,134 |
| 23 Nov 2021 |
USD |
45.975 |
46.34 |
45.015 |
45.415 |
45.415 |
-1.45 (-3.09%)
|
22,904 |
| 22 Nov 2021 |
USD |
48.76 |
48.76 |
46.865 |
46.865 |
46.865 |
-2.1 (-4.29%)
|
7,798 |
| 19 Nov 2021 |
USD |
49.055 |
49.19 |
48.855 |
48.965 |
48.965 |
+0.02 (+0.04%)
|
692 |
| 18 Nov 2021 |
USD |
49.18 |
49.325 |
48.475 |
48.945 |
48.945 |
-0.537 (-1.09%)
|
7,805 |
| 17 Nov 2021 |
USD |
49.9 |
50 |
49.46 |
49.4825 |
49.4825 |
-0.362 (-0.73%)
|
2,968 |
| 16 Nov 2021 |
USD |
49.33 |
49.845 |
49.27 |
49.845 |
49.845 |
+0.412 (+0.83%)
|
27,346 |
| 15 Nov 2021 |
USD |
50.09 |
50.09 |
49.3 |
49.4325 |
49.4325 |
-0.12 (-0.24%)
|
2,230 |
| 12 Nov 2021 |
USD |
49.29 |
49.5525 |
49.015 |
49.5525 |
49.5525 |
+0.325 (+0.66%)
|
5,042 |
| 11 Nov 2021 |
USD |
49.165 |
49.3 |
48.785 |
49.2275 |
49.2275 |
-0.55 (-1.10%)
|
25,421 |
