Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Nasdaq Cloud Computing 2X ETF (NQ: SKYU )

24.51 +0.06 (+0.25%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.20 22.20 21.78 21.78 616 -2.21(-9.22%)
Apr 28, 2022 22.95 23.99 22.95 23.99 480 +1.63(+7.28%)
Apr 27, 2022 23.15 23.47 22.33 22.36 3,526 -0.24(-1.06%)
Apr 26, 2022 24.50 24.50 22.60 22.60 1,505 -1.98(-8.05%)
Apr 25, 2022 23.89 24.58 23.89 24.58 1,968 +0.95(+4.04%)
Apr 22, 2022 24.82 24.82 23.63 23.63 520 -1.29(-5.20%)
Apr 21, 2022 24.80 24.92 24.80 24.92 571 -1.77(-6.64%)
Apr 20, 2022 27.19 27.19 26.69 26.69 342 -1.21(-4.32%)
Apr 19, 2022 27.69 27.90 27.69 27.90 635 -0.95(-3.29%)
Apr 13, 2022 28.85 118 +0.80(+2.85%)
Apr 11, 2022 28.05 115 +0.02(+0.06%)
Apr 08, 2022 28.78 28.90 28.03 28.03 7,231 -1.38(-4.69%)
Apr 06, 2022 29.41 68 -2.37(-7.44%)
Apr 05, 2022 31.80 31.80 31.78 31.78 1,554 -1.90(-5.64%)
Apr 04, 2022 33.54 33.68 33.54 33.68 635 +0.78(+2.37%)
Mar 30, 2022 32.90 74 -0.98(-2.88%)
Mar 29, 2022 32.75 34.07 32.75 33.88 3,739 +3.00(+9.71%)
Mar 25, 2022 30.88 45 -0.74(-2.35%)
Mar 24, 2022 30.47 31.62 30.31 31.62 766 +0.05(+0.16%)
Mar 22, 2022 31.57 192 +1.66(+5.55%)
Mar 21, 2022 29.77 29.91 29.77 29.91 373 -0.43(-1.41%)
Mar 18, 2022 28.00 30.34 28.00 30.34 1,410 +2.29(+8.16%)
Mar 17, 2022 27.60 28.05 27.60 28.05 914 +1.32(+4.94%)
Mar 16, 2022 25.77 26.73 25.77 26.73 1,006 +2.38(+9.79%)
Mar 15, 2022 23.75 24.35 23.75 24.35 1,334 +1.20(+5.20%)
Mar 14, 2022 23.58 23.58 23.14 23.14 882 -2.53(-9.84%)
Mar 11, 2022 25.67 25.67 25.67 25.67 245 -1.03(-3.86%)
Mar 10, 2022 26.25 26.70 26.25 26.70 575 +0.16(+0.61%)
Mar 09, 2022 26.54 26.54 26.54 26.54 734 +1.58(+6.31%)
Mar 08, 2022 26.00 26.00 24.96 24.96 1,664 -0.35(-1.36%)
Mar 07, 2022 26.50 27.20 25.31 25.31 2,605 -1.50(-5.59%)
Mar 04, 2022 26.94 26.94 26.81 26.81 1,379 -1.70(-5.98%)
Mar 03, 2022 30.09 30.09 28.51 28.51 4,674 -1.37(-4.57%)
Mar 02, 2022 29.00 30.01 28.93 29.88 4,727 +1.01(+3.51%)
Mar 01, 2022 29.50 29.89 28.72 28.87 5,363 -0.54(-1.84%)
Feb 28, 2022 28.61 29.52 28.61 29.41 2,662 +0.40(+1.37%)
Feb 25, 2022 27.42 29.01 28.45 29.01 5,237 +0.49(+1.72%)
Feb 24, 2022 26.41 28.52 26.41 28.52 2,865 +2.11(+7.99%)
Feb 23, 2022 26.38 26.41 26.37 26.41 2,285 -1.74(-6.17%)
Feb 22, 2022 28.80 28.86 28.15 28.15 1,212 -1.45(-4.91%)
Feb 18, 2022 29.60 0 -0.85(-2.79%)
Feb 17, 2022 30.45 30.45 30.45 30.45 293 -1.29(-4.06%)
Feb 16, 2022 31.74 31.74 31.74 31.74 475 -2.32(-6.80%)
Feb 15, 2022 33.14 34.06 33.14 34.06 3,483 +1.60(+4.92%)
Feb 14, 2022 32.46 32.46 32.46 32.46 657 -0.12(-0.37%)
Feb 11, 2022 35.72 35.72 32.34 32.58 9,950 -3.92(-10.74%)
Feb 10, 2022 36.00 37.10 35.36 36.50 12,707 +0.03(+0.08%)
Feb 09, 2022 35.17 36.47 35.17 36.47 1,190 +2.39(+7.01%)
Feb 08, 2022 34.14 34.14 34.08 34.08 623 +0.78(+2.34%)
Feb 07, 2022 33.39 34.31 33.10 33.30 3,431 -0.13(-0.38%)
Feb 04, 2022 32.53 34.05 32.53 33.43 1,591 +1.41(+4.39%)
Feb 03, 2022 32.51 32.53 32.02 32.02 730 -1.89(-5.56%)
Feb 02, 2022 35.00 35.00 33.60 33.91 1,527 -0.91(-2.60%)
Feb 01, 2022 34.28 35.28 33.76 34.81 4,364 +0.72(+2.12%)
Jan 31, 2022 33.05 34.10 34.09 3,366 +5.18(+17.92%)
Jan 28, 2022 28.91 28.91 28.91 28.91 1,075 -0.56(-1.90%)
Jan 27, 2022 31.90 31.90 29.47 29.47 1,450 -0.35(-1.18%)
Jan 26, 2022 31.69 32.45 29.82 29.82 2,243 -1.05(-3.40%)
Jan 25, 2022 32.33 33.24 30.87 30.87 4,421 -2.38(-7.15%)
Jan 24, 2022 31.97 33.25 31.97 33.25 648 +1.37(+4.29%)
Jan 21, 2022 33.98 33.98 31.88 31.88 2,983 -2.50(-7.27%)
Jan 20, 2022 35.35 35.35 34.38 34.38 550 -0.55(-1.57%)
Jan 19, 2022 35.12 36.00 34.93 34.93 7,147 -1.55(-4.26%)
Jan 14, 2022 36.48 367 +0.03(+0.09%)
Jan 13, 2022 37.82 37.82 36.45 36.45 1,136 -3.34(-8.40%)
Jan 12, 2022 39.73 39.79 39.73 39.79 356 -0.19(-0.47%)
Jan 11, 2022 40.00 40.00 39.94 39.98 493 +1.69(+4.41%)
Jan 10, 2022 36.40 38.29 36.40 38.29 1,312 +0.14(+0.37%)
Jan 07, 2022 38.31 38.31 38.15 38.15 459 -0.56(-1.45%)
Jan 06, 2022 37.31 38.71 37.31 38.71 1,532 +0.63(+1.66%)
Jan 05, 2022 40.36 40.37 37.98 38.08 14,713 -2.91(-7.10%)
Jan 04, 2022 40.75 41.17 40.02 40.99 5,232 -2.94(-6.69%)
Dec 31, 2021 43.93 43.93 43.93 281 -1.60(-3.52%)
Dec 30, 2021 45.00 45.55 45.00 45.53 737 +1.28(+2.90%)
Dec 29, 2021 44.25 44.25 44.25 44.25 371 -0.11(-0.25%)
Dec 28, 2021 45.44 45.44 44.36 44.36 2,308 -1.26(-2.76%)
Dec 27, 2021 45.40 45.81 45.40 45.62 1,820 +0.47(+1.04%)
Dec 23, 2021 44.33 45.15 44.33 45.15 545 +0.97(+2.20%)
Dec 22, 2021 43.88 44.18 43.87 44.18 944 -0.16(-0.36%)
Dec 21, 2021 42.18 44.35 42.18 44.34 1,559 +3.46(+8.46%)
Dec 20, 2021 41.05 41.28 40.23 40.88 4,297 -1.40(-3.32%)
Dec 17, 2021 40.40 42.28 40.32 42.28 8,969 +1.76(+4.36%)
Dec 16, 2021 43.65 43.65 40.52 40.52 1,516 -0.88(-2.13%)
Dec 15, 2021 41.40 41.40 41.40 41.40 164 +0.44(+1.07%)
Dec 14, 2021 41.52 41.53 40.96 40.96 1,892 -2.62(-6.00%)
Dec 13, 2021 44.48 44.48 43.58 43.58 1,565 -0.39(-0.90%)
Dec 10, 2021 44.44 44.69 43.97 43.97 1,018 +0.30(+0.69%)
Dec 09, 2021 46.78 46.78 43.67 43.67 1,131 -2.70(-5.83%)
Dec 08, 2021 46.08 46.54 45.14 46.38 2,157 +1.01(+2.22%)
Dec 07, 2021 45.31 45.95 45.31 45.37 3,350 +3.64(+8.72%)
Dec 06, 2021 41.03 41.73 40.18 41.73 5,484 +0.98(+2.40%)
Dec 03, 2021 41.20 41.20 40.40 40.75 15,297 -2.73(-6.28%)
Dec 02, 2021 43.38 43.48 43.38 43.48 549 +0.34(+0.79%)
Dec 01, 2021 44.60 44.73 42.92 43.14 2,180 -3.78(-8.06%)
Nov 30, 2021 49.38 50.05 46.62 46.92 15,223 -3.13(-6.25%)
Nov 29, 2021 48.90 50.08 48.76 50.05 1,699 +1.93(+4.01%)
Nov 26, 2021 49.47 49.81 48.00 48.12 7,083 -1.28(-2.59%)
Nov 24, 2021 47.19 49.40 47.19 49.40 2,539 +1.91(+4.02%)
Nov 23, 2021 47.93 47.93 47.13 47.49 1,314 -2.95(-5.85%)
Nov 22, 2021 53.10 53.10 49.49 50.44 1,830 -4.77(-8.64%)
Nov 19, 2021 55.12 55.21 55.12 55.21 1,135 +0.12(+0.23%)
Nov 18, 2021 55.68 55.68 55.02 55.09 2,795 -0.81(-1.46%)
Nov 17, 2021 57.29 57.29 55.90 55.90 2,038 -1.47(-2.56%)
Nov 16, 2021 56.65 57.37 56.61 57.37 2,219 +2.67(+4.88%)
Nov 10, 2021 54.70 54.70 54.70 70 -2.82(-4.90%)
Nov 09, 2021 56.19 57.52 56.19 57.52 2,005 +0.78(+1.37%)
Nov 08, 2021 56.73 56.74 56.73 56.74 1,152 +1.92(+3.50%)
Nov 05, 2021 55.08 55.08 54.50 54.82 1,465 -1.42(-2.52%)
Nov 04, 2021 56.67 56.67 56.16 56.24 1,230 +2.84(+5.32%)
Nov 03, 2021 52.86 53.40 52.86 53.40 1,642 +0.45(+0.85%)
Nov 02, 2021 53.06 53.06 52.76 52.95 987 +0.73(+1.40%)
Nov 01, 2021 52.49 52.49 52.22 52.22 797 +0.06(+0.12%)
Oct 29, 2021 51.77 52.16 52.16 608 +0.05(+0.10%)
Oct 28, 2021 51.42 52.16 51.07 52.11 1,117 -0.27(-0.52%)
Oct 27, 2021 52.38 52.38 52.38 52.38 269 +0.44(+0.85%)
Oct 26, 2021 53.10 53.10 51.93 51.94 950 -1.86(-3.46%)
Oct 25, 2021 53.60 53.80 53.60 53.80 483 +0.46(+0.86%)
Oct 22, 2021 53.34 53.34 53.34 53.34 171 -0.42(-0.78%)
Oct 21, 2021 53.70 53.76 53.70 53.76 282 +0.26(+0.49%)
Oct 20, 2021 53.50 53.50 53.50 53.50 208 +0.20(+0.38%)
Oct 19, 2021 51.99 53.38 51.99 53.30 1,517 +1.77(+3.43%)
Oct 18, 2021 50.73 51.65 50.73 51.53 2,811 +0.38(+0.75%)
Oct 15, 2021 51.25 51.25 51.11 51.15 593 +0.42(+0.83%)
Oct 14, 2021 49.90 51.25 49.61 50.73 10,970 +3.52(+7.45%)
Oct 11, 2021 47.21 47.21 47.21 31 -0.07(-0.15%)
Oct 07, 2021 47.28 47.28 47.28 1,550 +1.52(+3.32%)
Oct 06, 2021 44.39 45.78 44.39 45.76 4,347 +0.63(+1.40%)
Oct 05, 2021 46.72 46.72 44.04 45.13 11,590 +1.74(+4.01%)
Oct 04, 2021 43.73 43.73 43.39 43.39 407 -3.07(-6.61%)
Oct 01, 2021 45.61 46.46 45.61 46.46 562 +0.80(+1.75%)
Sep 30, 2021 45.30 45.66 45.18 45.66 833 -0.52(-1.13%)
Sep 29, 2021 46.18 46.18 46.18 46.18 286 +0.08(+0.17%)
Sep 28, 2021 47.50 47.50 46.10 46.10 569 -2.78(-5.68%)
Sep 27, 2021 48.67 48.88 48.67 48.88 1,031 -1.38(-2.75%)
Sep 23, 2021 50.26 50.26 50.26 30 +2.72(+5.71%)
Sep 21, 2021 47.54 47.54 47.54 4 +0.64(+1.36%)
Sep 20, 2021 46.29 46.93 46.00 46.90 4,255 -2.67(-5.38%)
Sep 17, 2021 50.10 50.11 49.57 49.57 867 +0.32(+0.66%)
Sep 15, 2021 49.24 49.24 49.24 30 +0.49(+1.01%)
Sep 14, 2021 48.60 48.75 48.53 48.75 969 +0.08(+0.16%)
Sep 13, 2021 48.67 48.67 48.67 48.67 186 -0.19(-0.39%)
Sep 10, 2021 50.29 50.29 48.86 48.86 497 -0.98(-1.97%)
Sep 09, 2021 50.21 50.21 49.84 49.84 584 +0.15(+0.30%)
Sep 08, 2021 49.66 49.69 49.66 49.69 338 -1.13(-2.22%)
Sep 07, 2021 50.95 50.95 50.82 50.82 550 -0.88(-1.69%)
Sep 03, 2021 50.14 51.77 50.14 51.70 12,398 +2.31(+4.68%)
Sep 01, 2021 49.38 49.38 49.38 93 +0.86(+1.78%)
Aug 31, 2021 48.56 48.67 48.48 48.52 986 -0.59(-1.20%)
Aug 30, 2021 49.11 49.11 49.11 49.11 272 +1.09(+2.27%)
Aug 27, 2021 48.03 48.03 48.02 48.02 721 +0.42(+0.88%)
Aug 26, 2021 47.97 48.21 47.51 47.60 2,059 +0.09(+0.20%)
Aug 25, 2021 47.49 47.51 47.49 47.51 796 +0.34(+0.72%)
Aug 24, 2021 47.15 47.19 47.05 47.17 1,426 +1.21(+2.63%)
Aug 23, 2021 45.06 45.99 45.06 45.96 1,491 +1.49(+3.36%)
Aug 20, 2021 44.47 44.47 44.47 44.47 403 +0.98(+2.24%)
Aug 19, 2021 42.97 43.49 42.97 43.49 848 -0.67(-1.52%)
Aug 17, 2021 44.16 44.16 44.16 127 -2.03(-4.39%)
Aug 13, 2021 46.19 46.19 46.19 145 -0.17(-0.36%)
Aug 12, 2021 46.10 46.35 46.09 46.35 639 +0.20(+0.44%)
Aug 11, 2021 46.00 46.15 46.00 46.15 973 -0.18(-0.39%)
Aug 10, 2021 47.50 47.50 46.33 46.33 814 -1.11(-2.34%)
Aug 09, 2021 47.33 47.44 47.33 47.44 458 +0.54(+1.15%)
Aug 06, 2021 46.85 47.12 46.85 46.90 3,565 -0.29(-0.62%)
Aug 05, 2021 47.07 47.19 47.07 47.19 410 +0.86(+1.86%)
Aug 04, 2021 46.33 46.33 46.33 46.33 162 +0.73(+1.60%)
Aug 02, 2021 45.60 45.60 45.60 127 -0.24(-0.52%)
Jul 30, 2021 45.70 45.84 45.70 45.84 1,584 -0.20(-0.44%)
Jul 29, 2021 46.24 46.24 46.04 46.04 364 -0.11(-0.25%)
Jul 28, 2021 45.49 46.32 45.38 46.16 1,994 +0.03(+0.07%)
Jul 22, 2021 46.12 46.12 46.12 63 +0.53(+1.16%)
Jul 21, 2021 45.41 45.60 44.53 45.60 1,035 +1.07(+2.41%)
Jul 20, 2021 43.41 44.52 43.41 44.52 875 +1.42(+3.30%)
Jul 19, 2021 42.84 43.10 42.84 43.10 355 -0.50(-1.14%)
Jul 16, 2021 43.60 43.60 43.60 43.60 277 -0.13(-0.30%)
Jul 15, 2021 43.57 43.73 43.26 43.73 1,268 -1.70(-3.73%)
Jul 14, 2021 45.42 45.42 45.42 45.42 584 -0.83(-1.79%)
Jul 13, 2021 46.00 46.25 46.00 46.25 373 +0.37(+0.82%)
Jul 12, 2021 45.88 45.88 45.88 45.88 363 -0.77(-1.65%)
Jul 09, 2021 46.64 46.65 46.64 46.65 578 +1.28(+2.83%)
Jul 08, 2021 45.00 46.00 44.43 45.37 2,783 -1.23(-2.63%)
Jul 07, 2021 46.72 46.72 46.59 46.59 1,088 -0.06(-0.12%)
Jul 06, 2021 46.72 46.74 46.65 46.65 923 +0.83(+1.81%)
Jul 02, 2021 45.66 45.82 45.62 45.82 2,227 +0.15(+0.32%)
Jul 01, 2021 46.08 46.08 45.50 45.67 1,108 -0.08(-0.16%)
Jun 30, 2021 45.91 45.91 45.75 45.75 106 -1.31(-2.78%)
Jun 29, 2021 46.93 47.14 46.82 47.05 630 +1.62(+3.58%)
Jun 24, 2021 45.43 45.43 45.43 52 +0.45(+1.01%)
Jun 23, 2021 45.01 45.15 44.98 44.98 779 -0.27(-0.60%)
Jun 22, 2021 44.90 45.25 44.68 45.25 2,412 +0.51(+1.14%)
Jun 21, 2021 44.66 44.79 44.66 44.74 731 +0.49(+1.11%)
Jun 18, 2021 43.82 44.25 43.82 44.25 577 -0.04(-0.10%)
Jun 17, 2021 43.68 44.29 43.68 44.29 423 +1.94(+4.59%)
Jun 16, 2021 43.21 43.21 42.35 42.35 868 -0.82(-1.90%)
Jun 15, 2021 43.17 43.17 43.17 43.17 1,182 +0.62(+1.45%)
Jun 11, 2021 42.55 42.55 42.55 67 +0.71(+1.69%)
Jun 09, 2021 41.85 41.85 41.85 170 +0.87(+2.12%)
Jun 08, 2021 40.98 40.98 40.98 40.98 374 +0.16(+0.39%)
Jun 07, 2021 40.61 40.87 40.61 40.82 793 +0.60(+1.48%)
Jun 04, 2021 40.11 40.23 40.11 40.23 449 +1.31(+3.35%)
Jun 03, 2021 39.15 39.15 38.92 38.92 631 -0.82(-2.07%)
Jun 02, 2021 39.45 39.74 39.45 39.74 381 -0.01(-0.02%)
Jun 01, 2021 39.75 39.75 39.75 39.75 562 +0.13(+0.33%)
May 26, 2021 39.62 39.62 39.62 262 +0.97(+2.50%)
May 25, 2021 38.90 38.90 38.65 38.65 605 -0.10(-0.25%)
May 24, 2021 38.31 38.75 38.31 38.75 372 +0.85(+2.24%)
May 21, 2021 38.02 38.02 37.90 37.90 620 +0.13(+0.35%)
May 20, 2021 37.79 37.79 37.77 37.77 1,038 +1.52(+4.18%)
May 19, 2021 36.25 36.25 36.25 36.25 367 -0.91(-2.45%)
May 18, 2021 36.91 37.52 36.91 37.16 1,141 +0.47(+1.28%)
May 17, 2021 36.56 36.69 36.56 36.69 1,768 +0.29(+0.80%)
May 14, 2021 36.24 36.40 36.24 36.40 1,300 +1.16(+3.29%)
May 12, 2021 35.24 35.24 35.24 209 -0.87(-2.41%)
May 11, 2021 35.60 36.11 35.00 36.11 1,844 -1.31(-3.50%)
May 10, 2021 37.68 37.68 37.42 37.42 1,503 -0.66(-1.73%)
May 06, 2021 38.08 38.08 38.08 123 -0.40(-1.04%)
May 05, 2021 39.87 39.87 38.46 38.48 1,898 -0.14(-0.36%)
May 04, 2021 39.09 39.09 37.96 38.62 4,680 -1.88(-4.65%)
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.