Dark

FSKY
FIRST TRUST CLOUD COMPUTING UCITS ETF
stock LSE

Inactive

Jun 28, 2024

3185.75GBX+1.151%(+36.25)9,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	3,192.5000	3,192.5000	3,176.5000	3,185.7500	+1.151%	9,296	0.000%
2024-06-27	3,096.5000	3,150.5000	3,096.5000	3,149.5000	+1.580%	4,619	+1.151%
2024-06-26	3,063.0000	3,100.5000	3,063.0000	3,100.5000	+1.043%	5,752	+2.750%
2024-06-25	3,062.0000	3,068.5000	3,054.5000	3,068.5000	-0.195%	9,519	+3.821%
2024-06-24	3,089.5000	3,089.5000	3,056.5000	3,074.5000	+0.253%	9,326	+3.618%
2024-06-21	3,057.5000	3,071.0000	3,049.0000	3,066.7500	+0.041%	5,161	+3.880%
2024-06-20	3,072.0000	3,074.0000	3,062.5000	3,065.5000	+0.525%	15,586	+3.923%
2024-06-19	3,048.0000	3,052.0000	3,047.5000	3,049.5000	-0.489%	6,499	+4.468%
2024-06-18	3,059.5000	3,065.5000	3,058.5000	3,064.5000	+1.022%	4,387	+3.957%
2024-06-17	3,050.0000	3,059.5000	3,027.0000	3,033.5000	-0.476%	8,124	+5.019%
2024-06-14	3,038.5000	3,045.0000	3,038.0000	3,048.0000	+0.428%	4,740	+4.519%
2024-06-13	3,064.5000	3,064.5000	3,028.0000	3,035.0000	-0.524%	7,262	+4.967%
2024-06-12	3,033.5000	3,065.5000	3,026.0000	3,051.0000	+1.624%	3,013	+4.417%
2024-06-11	3,013.0000	3,013.5000	3,002.0000	3,002.2500	-0.481%	3,754	+6.112%
2024-06-10	2,994.5000	3,014.5000	2,994.5000	3,016.7500	+0.041%	7,587	+5.602%
2024-06-07	3,012.5000	3,015.5000	3,009.0000	3,015.5000	-0.033%	5,874	+5.646%
2024-06-06	3,016.5000	3,016.5000	3,016.5000	3,016.5000	+1.242%	3,539	+5.611%
2024-06-05	2,970.0000	2,970.0000	2,970.0000	2,979.5000	+1.300%	4,458	+6.922%
2024-06-04	2,945.0000	2,948.0000	2,925.5000	2,941.2500	+0.573%	8,551	+8.313%
2024-06-03	2,977.0000	2,997.5000	2,924.5000	2,924.5000	+0.051%	5,289	+8.933%
2024-05-31	2,985.5000	2,985.5000	2,925.5000	2,923.0000	-3.864%	4,527	+8.989%
2024-05-30	3,121.0000	3,121.0000	3,030.5000	3,040.5000	-3.315%	7,630	+4.777%
2024-05-29	3,110.0000	3,144.5000	3,109.5000	3,144.7500	+0.095%	12,530	+1.304%
2024-05-28	3,135.0000	3,146.5000	3,123.5000	3,141.7500	-0.183%	15,418	+1.400%
2024-05-24	3,156.5000	3,156.5000	3,132.5000	3,147.5000	-1.131%	4,857	+1.215%
2024-05-23	3,213.5000	3,213.5000	3,182.0000	3,183.5000	-0.344%	4,381	+0.071%
2024-05-22	3,186.5000	3,199.0000	3,186.5000	3,194.5000	-0.203%	18,189	-0.274%
2024-05-21	3,206.5000	3,206.5000	3,196.0000	3,201.0000	-0.242%	3,380	-0.476%
2024-05-20	3,186.0000	3,209.5000	3,186.0000	3,208.7500	+0.572%	19,926	-0.717%
2024-05-17	3,186.0000	3,193.5000	3,180.0000	3,190.5000	-0.390%	3,507	-0.149%
2024-05-16	3,200.5000	3,217.0000	3,200.5000	3,203.0000	+0.439%	9,007	-0.539%
2024-05-15	3,160.0000	3,192.0000	3,160.0000	3,189.0000	+1.030%	3,695	-0.102%
2024-05-14	3,148.0000	3,148.0000	3,148.0000	3,156.5000	+0.606%	1,141	+0.927%
2024-05-13	3,148.0000	3,148.0000	3,129.0000	3,137.5000	+0.112%	4,366	+1.538%
2024-05-10	3,138.5000	3,138.5000	3,138.5000	3,134.0000	+0.112%	1,093	+1.651%
2024-05-09	3,118.5000	3,135.5000	3,118.5000	3,130.5000	+0.377%	2,853	+1.765%
2024-05-08	3,144.0000	3,145.5000	3,115.0000	3,118.7500	+0.104%	7,193	+2.148%
2024-05-07	3,135.5000	3,135.5000	3,114.5000	3,115.5000	+2.014%	23,941	+2.255%
2024-05-02	3,046.0000	3,064.0000	3,027.0000	3,054.0000	+7,471.119%	2,861	+4.314%
2024-03-22	40.6700	40.6850	40.2300	40.3375	+24.990%	3,917	+7,797.738%
2024-03-21	31.9250	32.3100	31.9200	32.2725	-19.223%	7,372	+9,771.408%
2024-03-20	39.9450	39.9450	39.7850	39.9525	+27.491%	310	+7,873.844%
2024-03-14	31.6200	31.6700	31.2400	31.3375	-22.249%	4,405	+10,065.935%
2024-03-07	40.3200	40.3600	40.3200	40.3050	+32.779%	718	+7,804.106%
2024-02-20	30.9850	30.9850	30.1900	30.3550	-23.409%	6,096	+10,394.976%
2024-02-16	39.8850	39.8850	39.5150	39.6325	+25.788%	78	+7,938.226%
2024-02-15	31.8650	31.9900	31.4050	31.5075	-0.087%	7,165	+10,011.085%
2024-02-14	31.3750	31.6950	31.1900	31.5350	+0.598%	16,507	+10,002.267%
2024-02-13	32.0050	32.0050	30.8900	31.3475	-23.538%	29,818	+10,062.692%
2024-02-12	40.9850	40.9850	40.5700	40.9975	+27.075%	776	+7,670.596%
2024-02-09	31.7700	32.3200	31.7450	32.2625	+2.016%	58,002	+9,774.467%
2024-02-08	31.0900	31.7150	31.0900	31.6250	-18.827%	6,036	+9,973.518%
2024-02-07	38.4600	39.0100	38.4100	38.9600	+0.926%	2,765	+8,076.976%
2024-02-06	38.7550	38.7550	38.5150	38.6025	+0.698%	1,755	+8,152.704%
2024-02-05	38.9800	38.9800	38.3250	38.3350	-1.497%	565	+8,210.291%
2024-01-25	38.4400	38.7400	38.4400	38.9175	+0.510%	9,440	+8,085.906%
2024-01-24	38.5950	38.7200	38.5950	38.7200	+35.101%	199	+8,127.660%
2024-01-17	28.7250	28.7350	28.4900	28.6600	-20.922%	7,409	+11,015.666%
2024-01-09	35.9750	35.9750	35.7750	36.2425	+0.870%	777	+8,690.095%
2024-01-08	34.9950	35.9300	34.9950	35.9300	-1.763%	764	+8,766.546%
2023-12-15	36.4150	36.5600	36.3850	36.5750	+30.788%	719	+8,610.185%
2023-12-11	27.9950	27.9950	27.8350	27.9650	-19.727%	6,325	+11,291.918%
2023-12-08	34.6200	34.6400	34.6050	34.8375	+0.180%	2,451	+9,044.600%
2023-12-04	35.1550	35.1600	34.7050	34.7750	+29.431%	1,054	+9,061.035%
2023-11-27	26.7100	26.9300	26.7100	26.8675	-20.546%	3,565	+11,757.262%
2023-11-24	33.7100	33.8150	33.6450	33.8150	-0.162%	1,052	+9,321.115%
2023-11-15	33.4000	33.8700	33.4000	33.8700	+34.565%	4,290	+9,305.816%
2023-11-01	25.1650	25.1650	25.1550	25.1700	-0.622%	5,315	+12,556.933%
2023-10-31	25.0350	25.3700	25.0350	25.3275	-18.180%	10,161	+12,478.225%
2023-10-23	30.8100	30.9000	30.6900	30.9550	+15.568%	6,631	+10,191.552%
2023-10-17	26.5000	26.7300	26.4000	26.7850	-17.305%	16,665	+11,793.784%
2023-10-16	31.8350	31.8350	31.8350	32.3900	+1.783%	101	+9,735.597%
2023-10-13	32.2850	32.2850	32.2050	31.8225	-0.539%	192	+9,910.999%
2023-10-09	31.8100	32.0000	31.8100	31.9950	+3.143%	652	+9,857.025%
2023-10-05	31.3350	31.5850	31.3350	31.0200	+20.058%	272	+10,169.987%
2023-10-04	25.7450	25.8150	25.7250	25.8375	-0.443%	8,439	+12,229.947%
2023-10-03	26.5750	26.5750	26.0000	25.9525	-19.608%	6,410	+12,175.311%
2023-10-02	32.3100	32.3100	32.0100	32.2825	+0.178%	2,774	+9,768.350%
2023-09-29	32.0250	32.2650	31.9900	32.2250	+2.326%	1,760	+9,785.958%
2023-09-27	31.3000	31.4000	31.2800	31.4925	-0.795%	928	+10,015.901%
2023-09-25	31.7450	31.7850	31.6000	31.7450	+22.674%	7,110	+9,935.439%
2023-09-21	26.1400	26.2750	26.1400	25.8775	-2.164%	30,233	+12,210.888%
2023-09-20	26.4750	26.4800	26.3950	26.4500	+0.829%	2,993	+11,944.423%
2023-09-19	26.6250	26.6650	26.4150	26.2325	-22.914%	11,859	+12,044.287%
2023-09-07	34.0200	34.1050	34.0200	34.0300	+24.401%	141	+9,261.593%
2023-09-06	27.2100	27.2550	27.2100	27.3550	+2.626%	3,312	+11,545.951%
2023-08-31	26.4900	26.6750	26.4500	26.6550	+4.941%	11,127	+11,851.791%
2023-08-16	25.0300	25.3900	24.9600	25.4000	-22.134%	1,937	+12,442.323%
2023-08-14	32.5600	32.5600	32.3750	32.6200	+27.896%	7,431	+9,666.248%
2023-08-11	25.4200	25.4800	25.4200	25.5050	-1.667%	1,296	+12,390.688%
2023-07-28	25.8100	26.0800	25.8100	25.9375	+0.077%	6,151	+12,182.410%
2023-07-21	25.6550	25.8750	25.6550	25.9175	-22.600%	3,022	+12,191.888%
2023-07-20	34.0100	34.0100	33.4850	33.4850	+30.711%	2,967	+9,413.961%
2023-07-17	25.3000	25.5800	25.3000	25.6175	-23.105%	2,416	+12,335.835%
2023-07-13	32.8050	33.2850	32.8050	33.3150	+32.914%	1,549	+9,462.509%
2023-07-12	25.0600	25.0700	25.0600	25.0650	-21.322%	5,209	+12,609.954%
2023-07-10	31.5400	31.6000	31.3850	31.8575	+0.346%	3,528	+9,900.000%
2023-07-07	31.4700	31.7950	31.3400	31.7475	+26.585%	10,279	+9,934.648%
2023-07-04	25.1050	25.1100	25.1050	25.0800	-21.274%	4,342	+12,602.352%
2023-07-03	31.5000	32.0450	31.5000	31.8575	-0.840%	538	+9,900.000%
2023-06-30	31.8400	32.2050	31.8400	32.1275	+2.521%	2,523	+9,815.960%
2023-06-21	32.0250	32.0250	31.3200	31.3375	-3.399%	669	+10,065.935%
2023-06-14	32.4850	32.4850	32.1700	32.4400	+0.503%	1,694	+9,720.438%
2023-06-13	32.0750	32.3100	32.0000	32.2775	+28.073%	5,465	+9,769.878%
2023-06-12	24.9100	25.1950	24.8550	25.2025	+1.767%	8,975	+12,540.611%
2023-06-08	24.5950	24.7200	24.5850	24.7650	-2.634%	1,990	+12,763.921%
2023-06-05	25.3400	25.4100	25.2150	25.4350	+3.859%	18,886	+12,425.064%
2023-06-01	24.3900	24.5150	24.3450	24.4900	-18.685%	4,803	+12,908.371%
2023-05-31	30.2350	30.3050	30.0900	30.1175	+28.010%	814	+10,477.737%
2023-05-25	23.5400	23.5650	23.3450	23.5275	-19.378%	15,452	+13,440.538%
2023-05-23	29.0800	29.0800	29.0800	29.1825	+26.839%	36	+10,816.645%
2023-05-19	23.2300	23.2300	23.0000	23.0075	-19.610%	5,034	+13,746.572%
2023-05-18	28.3750	28.3750	28.3750	28.6200	+3.527%	4	+11,031.202%
2023-05-16	27.5250	27.6650	27.5150	27.6450	+0.738%	2,362	+11,423.784%
2023-05-15	27.2150	27.2200	27.2050	27.4425	+1.367%	562	+11,508.818%
2023-05-12	27.3950	27.3950	27.0500	27.0725	-0.606%	5,094	+11,667.476%
2023-05-11	27.3250	27.4000	27.0750	27.2375	+26.465%	2,132	+11,596.191%
2023-05-10	21.0800	21.4250	21.0800	21.5375	+2.122%	6,479	+14,691.642%
2023-05-09	20.9050	21.1200	20.9050	21.0900	+1.688%	7,701	+15,005.500%
2023-05-05	20.5000	20.6500	20.4950	20.7400	-20.062%	1,577	+15,260.415%
2023-05-04	25.6800	25.9050	25.6800	25.9450	+0.309%	1,318	+12,178.859%
2023-05-03	25.9000	25.9300	25.7500	25.8650	+0.184%	732	+12,216.837%
2023-05-02	26.3250	26.3700	25.8350	25.8175	-2.428%	2,996	+12,239.498%
2023-04-28	26.5200	26.6550	26.4050	26.4600	-0.787%	48,498	+11,939.872%
2023-04-27	26.5750	26.5850	26.5100	26.6700	+25.006%	416	+11,845.069%
2023-04-26	21.2600	21.2800	21.1200	21.3350	+0.412%	45,342	+14,832.037%
2023-04-25	21.3900	21.4700	21.2550	21.2475	-20.473%	8,820	+14,893.529%
2023-04-24	27.0950	27.2350	27.0650	26.7175	-1.638%	1,422	+11,823.833%
2023-04-21	27.0950	27.1100	27.0950	27.1625	+0.212%	339	+11,628.486%
2023-04-20	27.1750	27.2600	27.1500	27.1050	-1.302%	23,733	+11,653.367%
2023-04-19	27.5400	27.5400	27.4050	27.4625	+23.275%	16,427	+11,500.364%
2023-04-18	22.4450	22.5050	22.2850	22.2775	-0.123%	1,711	+14,200.303%
2023-04-17	22.2150	22.3250	22.1700	22.3050	+1.248%	5,270	+14,182.672%
2023-04-14	22.0450	22.1050	22.0450	22.0300	-0.429%	5,813	+14,360.962%
2023-04-13	21.9000	22.1650	21.8250	22.1250	-19.509%	17,325	+14,298.870%
2023-04-12	27.3550	27.4250	27.3500	27.4875	+1.768%	931	+11,489.814%
2023-04-11	27.3300	27.3600	27.0750	27.0100	+23.700%	18,594	+11,694.706%
2023-04-06	21.7500	21.8600	21.6750	21.8350	+0.611%	14,943	+14,490.108%
2023-04-05	22.2900	22.3250	21.7850	21.7025	-22.171%	6,806	+14,579.184%
2023-04-04	27.8800	28.0450	27.8750	27.8850	+24.584%	724	+11,324.601%
2023-04-03	22.8500	22.8500	22.3400	22.3825	-20.091%	9,311	+14,133.218%
2023-03-31	27.3500	27.6700	27.3500	28.0100	+2.535%	106	+11,273.617%
2023-03-30	27.2000	27.3600	27.2000	27.3175	+24.980%	2,247	+11,561.938%
2023-03-29	21.7950	21.8100	21.7950	21.8575	-18.006%	10,727	+14,475.089%
2023-03-28	26.6650	26.6700	26.5900	26.6575	+22.605%	844	+11,850.671%
2023-03-27	21.9200	21.9200	21.6750	21.7425	+0.636%	7,456	+14,552.179%
2023-03-24	21.7600	21.8350	21.5600	21.6050	-20.056%	15,998	+14,645.429%
2023-03-23	26.7350	27.0250	26.5900	27.0250	+23.093%	3,940	+11,688.159%
2023-03-22	22.0750	22.0750	22.0750	21.9550	-0.802%	4,596	+14,410.362%
2023-03-21	21.7150	21.9950	21.6450	22.1325	-15.444%	1,229	+14,293.991%
2023-03-20	26.3150	26.5350	26.2750	26.1750	+20.553%	9,558	+12,070.965%
2023-03-17	21.9000	22.0200	21.7100	21.7125	-1.116%	38,488	+14,572.424%
2023-03-16	21.1800	21.9850	21.1800	21.9575	-14.462%	15,908	+14,408.710%
2023-03-15	25.9650	25.9650	25.3500	25.6700	+20.900%	22,746	+12,310.401%
2023-03-14	21.0400	21.1850	21.0400	21.2325	-16.506%	11,488	+14,904.121%
2023-03-13	25.3900	25.6200	24.6750	25.4300	+18.128%	11,522	+12,427.527%
2023-03-10	21.8450	21.8450	21.1400	21.5275	-4.977%	7,043	+14,698.514%
2023-03-09	22.6050	22.6050	22.6050	22.6550	-16.464%	5,356	+13,962.017%
2023-03-08	27.1750	27.1750	26.9900	27.1200	-0.101%	7,566	+11,646.866%
2023-03-07	27.4250	27.5500	27.1500	27.1475	-2.056%	3,310	+11,634.966%
2023-03-06	27.3650	27.7950	27.2850	27.7175	+22.590%	9,319	+11,393.641%
2023-03-03	22.2600	22.4800	22.2600	22.6100	-13.546%	5,497	+13,990.004%
2023-03-02	26.1250	26.2050	26.0100	26.1525	-1.162%	11,032	+12,081.436%
2023-03-01	26.7850	26.7850	26.4750	26.4600	+20.123%	5,574	+11,939.872%
2023-02-28	21.9200	21.9900	21.9200	22.0275	-0.497%	9,633	+14,362.604%
2023-02-27	22.2200	22.3300	22.0650	22.1375	-16.407%	13,610	+14,290.740%
2023-02-24	26.9750	27.0600	26.3250	26.4825	-1.074%	1,648	+11,929.642%
2023-02-23	27.1800	27.3600	27.1800	26.7700	-0.962%	15,324	+11,800.448%
2023-02-22	26.8800	26.9350	26.7900	27.0300	+22.418%	6,601	+11,685.979%
2023-02-21	22.8100	22.8100	22.1050	22.0800	-3.507%	8,669	+14,328.216%
2023-02-20	22.8950	22.9900	22.8550	22.8825	-0.120%	18,063	+13,822.211%
2023-02-17	23.3500	23.3600	23.0000	22.9100	-3.333%	21,201	+13,805.500%
2023-02-16	23.9400	23.9400	23.5850	23.7000	-16.652%	9,169	+13,341.983%
2023-02-15	27.8850	28.4450	27.8750	28.4350	+23.927%	10,169	+11,103.622%
2023-02-14	22.8000	22.9100	22.6900	22.9450	+0.273%	10,639	+13,784.289%
2023-02-13	22.4500	22.8650	22.4500	22.8825	+1.995%	9,880	+13,822.211%
2023-02-10	22.8150	22.8150	22.4500	22.4350	-2.244%	5,932	+14,099.911%
2023-02-09	23.1550	23.1600	23.0250	22.9500	+0.087%	10,997	+13,781.264%
2023-02-08	23.1550	23.3050	22.9500	22.9300	-16.965%	9,062	+13,793.371%
2023-02-07	27.5850	27.7100	27.2950	27.6150	+18.608%	7,641	+11,436.303%
2023-02-06	23.4450	23.4450	23.0100	23.2825	-19.165%	9,475	+13,583.024%
2023-02-03	28.6500	28.7950	28.3300	28.8025	+21.083%	46,034	+10,960.672%
2023-02-02	22.7900	23.8000	22.7900	23.7875	-11.866%	14,657	+13,292.538%
2023-02-01	27.0300	27.0400	26.8200	26.9900	+0.878%	5,121	+11,703.446%
2023-01-31	26.5000	26.6800	26.2400	26.7550	+0.554%	8,486	+11,807.120%
2023-01-30	26.1950	26.7000	26.1950	26.6075	+23.183%	208	+11,873.128%
2023-01-27	21.4200	21.6300	21.4200	21.6000	+2.370%	4,822	+14,648.843%
2023-01-26	21.0550	21.3550	21.0550	21.1000	-17.125%	5,804	+14,998.341%
2023-01-25	25.9600	25.9600	25.0350	25.4600	+19.629%	24,261	+12,412.765%
2023-01-24	21.2250	21.5050	21.2200	21.2825	-18.380%	12,989	+14,868.871%
2023-01-23	25.4850	26.0750	25.3950	26.0750	+27.834%	9,398	+12,117.641%
2023-01-20	20.1250	20.2550	20.1250	20.3975	-17.419%	10,307	+15,518.336%
2023-01-19	25.2650	25.2850	24.7350	24.7000	+19.874%	10,158	+12,797.773%
2023-01-18	20.6850	20.8800	20.6850	20.6050	+0.012%	14,138	+15,361.053%
2023-01-17	20.7400	20.7400	20.6450	20.6025	-18.640%	9,686	+15,362.929%
2023-01-16	25.3050	25.3550	25.1650	25.3225	+22.880%	1,568	+12,480.709%
2023-01-13	20.6000	20.6450	20.5300	20.6075	-17.072%	12,876	+15,359.177%
2023-01-12	24.9150	25.2650	24.6100	24.8500	+21.382%	5,387	+12,719.920%
2023-01-11	20.1300	20.4200	20.1300	20.4725	+3.209%	26,795	+15,461.119%
2023-01-10	19.7740	19.8360	19.7740	19.8360	-18.763%	5,459	+15,960.446%
2023-01-09	23.7300	24.4150	23.7150	24.4175	+25.231%	2,382	+12,946.995%
2023-01-06	19.7340	19.7340	19.3120	19.4980	-1.535%	5,960	+16,238.855%
2023-01-05	20.2100	20.2100	19.8000	19.8020	-1.922%	6,613	+15,988.021%
2023-01-04	20.2500	20.3950	20.0200	20.1900	+0.298%	8,427	+15,678.851%
2023-01-03	20.1100	20.6950	20.1100	20.1300	-16.299%	2,839	+15,725.882%
2022-12-30	24.0450	24.1450	24.0200	24.0500	-0.743%	8,701	+13,146.362%
2022-12-29	23.4750	23.6700	23.4650	24.2300	+24.569%	2,142	+13,047.957%
2022-12-28	19.4200	19.4200	19.4020	19.4510	-18.946%	7,712	+16,278.335%
2022-12-23	23.9700	24.0100	23.9650	23.9975	+20.809%	5,643	+13,175.341%
2022-12-22	19.8780	19.8780	19.8660	19.8640	-3.279%	5,759	+15,937.807%
2022-12-21	20.1350	20.1400	20.1350	20.5375	-15.596%	3,127	+15,411.869%
2022-12-20	24.3300	24.6200	24.0550	24.3325	-0.113%	3,901	+12,992.572%
2022-12-19	25.1750	25.1800	24.3600	24.3600	+19.368%	4,883	+12,977.791%
2022-12-16	20.4500	20.5850	20.4500	20.4075	-1.722%	13,349	+15,510.682%
2022-12-15	21.0050	21.0050	20.7650	20.7650	-21.863%	25,084	+15,241.922%
2022-12-13	25.9600	27.2800	25.9600	26.5750	+26.217%	1,635	+11,887.770%
2022-12-12	20.6550	20.8000	20.6550	21.0550	+1.384%	37,480	+15,030.610%
2022-12-09	20.7450	20.8150	20.7300	20.7675	+0.133%	7,568	+15,240.075%
2022-12-08	20.5300	20.7400	20.4650	20.7400	-16.422%	5,069	+15,260.415%
2022-12-07	25.1750	25.1750	24.8750	24.8150	-1.116%	1,980	+12,738.001%
2022-12-06	25.5800	25.5800	25.0800	25.0950	+17.789%	1,621	+12,594.760%
2022-12-05	21.4700	21.4700	21.2900	21.3050	-19.853%	5,493	+14,853.063%
2022-12-02	26.9150	26.9200	26.3650	26.5825	+21.673%	3,429	+11,884.388%
2022-12-01	21.7550	21.9050	21.6500	21.8475	-13.766%	15,588	+14,481.760%
2022-11-30	25.0850	25.3350	25.0850	25.3350	-0.010%	49,706	+12,474.502%
2022-11-29	25.7900	25.7900	25.3700	25.3375	+18.788%	1,094	+12,473.261%
2022-11-28	21.2050	21.2900	21.2050	21.3300	-0.548%	27,029	+14,835.537%
2022-11-25	21.4500	21.4500	21.4500	21.4475	-18.092%	1,796	+14,753.713%
2022-11-24	25.9000	26.1950	25.9000	26.1850	+1.267%	2,318	+12,066.317%
2022-11-23	25.4100	25.8550	25.4100	25.8575	+21.740%	3,930	+12,220.410%
2022-11-22	21.2000	21.2350	21.1850	21.2400	-0.806%	7,488	+14,898.823%
2022-11-21	21.7600	21.7600	21.3950	21.4125	-16.472%	4,923	+14,777.992%
2022-11-18	25.6600	26.2050	25.5650	25.6350	+17.323%	23,565	+12,327.345%
2022-11-17	22.0800	22.0800	21.7950	21.8500	-17.710%	8,499	+14,480.092%
2022-11-16	27.4800	27.5050	26.4600	26.5525	+14.180%	5,377	+11,897.929%
2022-11-15	22.9600	23.2550	22.9600	23.2550	-12.805%	17,579	+13,599.204%
2022-11-14	26.9900	26.9900	26.5100	26.6700	-0.346%	6,994	+11,845.069%
2022-11-11	26.5600	26.5750	26.0850	26.7625	+20.119%	30,469	+11,803.783%
2022-11-10	20.7950	22.2800	20.7950	22.2800	+7.103%	21,757	+14,198.698%
2022-11-09	21.2000	21.2000	20.7750	20.8025	-15.720%	30,405	+15,214.265%
2022-11-08	24.0150	24.2900	24.0150	24.6825	+17.578%	9,262	+12,806.918%
2022-11-07	21.0050	21.0050	20.7000	20.9925	-12.193%	11,257	+15,075.658%
2022-11-04	24.6950	24.8850	23.8900	23.9075	+6.091%	17,433	+13,225.316%
2022-11-02	23.3150	23.3400	22.5400	22.5350	-16.016%	3,522	+14,036.898%
2022-11-01	27.5400	27.5400	26.8500	26.8325	-0.877%	119	+11,772.729%
2022-10-31	26.9000	27.1250	26.9000	27.0700	+1.767%	9,874	+11,668.563%
2022-10-28	26.3000	26.4700	26.3000	26.6000	-1.161%	2,926	+11,876.504%
2022-10-27	26.9300	27.1100	26.6550	26.9125	+14.643%	17,054	+11,737.436%
2022-10-26	23.2000	23.4000	23.0200	23.4750	+0.503%	50,187	+13,470.820%
2022-10-25	23.0250	23.3500	23.0200	23.3575	+2.344%	4,684	+13,539.088%
2022-10-24	23.0400	23.0400	22.5850	22.8225	+0.996%	5,891	+13,858.813%
2022-10-21	22.7950	22.7950	22.5400	22.5975	-1.343%	14,400	+13,997.798%
2022-10-20	22.9150	22.9150	22.9150	22.9050	-9.609%	1,010	+13,808.535%
2022-10-19	25.7400	25.8900	25.3400	25.3400	-0.686%	19,749	+12,472.021%
2022-10-18	25.5200	26.1400	25.5200	25.5150	+1.200%	744	+12,385.793%
2022-10-17	24.0600	25.2950	24.0550	25.2125	+3.500%	3,678	+12,535.597%
2022-10-14	24.9100	25.0650	24.3000	24.3600	+13.302%	8,011	+12,977.791%
2022-10-13	21.9600	22.0950	20.8300	21.5000	-11.704%	33,753	+14,717.442%
2022-10-12	24.6500	24.7350	24.2550	24.3500	+9.660%	3,251	+12,983.162%
2022-10-11	22.3950	22.4750	21.9300	22.2050	-2.245%	3,003	+14,246.994%
2022-10-10	23.0950	23.0950	22.7000	22.7150	-3.402%	4,019	+13,924.873%
2022-10-07	24.1600	24.1600	23.6650	23.5150	-3.627%	3,718	+13,447.735%
2022-10-06	24.1300	24.4000	24.1300	24.4000	-8.828%	3,005	+12,956.352%
2022-10-05	27.5100	27.5100	26.6600	26.7625	-2.398%	1,381	+11,803.783%
2022-10-04	26.5850	27.5150	26.5150	27.4200	+20.395%	2,727	+11,518.344%
2022-10-03	22.6200	22.8750	22.6200	22.7750	-13.312%	16,580	+13,887.925%
2022-09-30	26.0050	26.3550	25.7500	26.2725	+13.170%	1,109	+12,025.797%
2022-09-29	23.9500	23.9950	23.6800	23.2150	-3.792%	16,735	+13,622.809%
2022-09-28	23.5950	24.0750	23.5950	24.1300	+1.397%	9,395	+13,102.445%
2022-09-27	23.7450	23.9700	23.7100	23.7975	-0.178%	15,013	+13,286.910%
2022-09-26	23.7900	23.8600	23.7800	23.8400	+2.362%	19,300	+13,263.045%
2022-09-23	23.0850	23.1250	23.0850	23.2900	+0.540%	5,997	+13,578.617%
2022-09-22	23.6100	23.7350	23.1300	23.1650	-4.494%	44,057	+13,652.428%
2022-09-21	23.8800	24.2000	23.8750	24.2550	-11.912%	7,289	+13,034.405%
2022-09-20	27.7800	27.7800	27.3450	27.5350	+14.123%	54,020	+11,469.820%
2022-09-16	24.4050	24.4050	24.1200	24.1275	-14.969%	5,907	+13,103.813%
2022-09-15	28.7050	28.7050	28.2200	28.3750	-0.960%	1,024	+11,127.313%
2022-09-14	28.9150	28.9150	28.5750	28.6500	+14.566%	6,223	+11,019.546%
2022-09-13	26.1250	26.1250	25.2450	25.0075	-16.898%	2,598	+12,639.178%
2022-09-12	29.7250	30.1500	29.7250	30.0925	+18.195%	2,799	+10,486.525%
2022-09-09	24.8450	25.4400	24.8450	25.4600	+2.630%	3,124	+12,412.765%
2022-09-08	24.6400	24.7950	24.4350	24.8075	+2.978%	2,740	+12,741.882%
2022-09-07	23.9050	24.1450	23.9050	24.0900	-12.828%	2,414	+13,124.367%
2022-09-06	27.8950	28.0900	27.6350	27.6350	-0.719%	8,022	+11,427.954%
2022-09-05	27.8050	27.8850	27.8050	27.8350	-1.747%	5,587	+11,345.123%
2022-09-02	27.9000	28.2950	27.9000	28.3300	+19.738%	3,858	+11,145.146%
2022-09-01	24.6850	24.6850	23.6950	23.6600	-18.259%	4,318	+13,364.708%
2022-08-31	29.1700	29.3850	29.1700	28.9450	+0.086%	21,532	+10,906.219%
2022-08-30	29.1850	29.6600	29.1600	28.9200	+13.702%	14,178	+10,915.733%
2022-08-26	26.1950	26.1950	25.8400	25.4350	-17.015%	16,355	+12,425.064%
2022-08-25	30.8150	30.8200	30.6200	30.6500	-0.073%	797	+10,293.964%
2022-08-24	29.8850	30.0250	29.8850	30.6725	+20.343%	5,450	+10,286.340%
2022-08-23	25.6450	25.7100	25.4400	25.4875	-15.331%	7,261	+12,399.264%
2022-08-22	30.4050	30.4550	30.0150	30.1025	+15.357%	8,454	+10,483.008%
2022-08-19	26.1300	26.1300	26.1300	26.0950	-18.498%	3,188	+12,108.277%
2022-08-18	32.0450	32.0500	31.8200	32.0175	+21.118%	715	+9,850.027%
2022-08-17	26.8100	26.8100	26.3850	26.4350	-18.492%	13,936	+11,951.258%
2022-08-16	32.8200	32.8200	32.3300	32.4325	-0.871%	503	+9,722.709%
2022-08-15	32.6350	32.6800	32.6150	32.7175	+0.276%	7,048	+9,637.144%
2022-08-12	32.4550	32.6450	32.4550	32.6275	+21.552%	2,239	+9,664.003%
2022-08-11	27.0100	27.2800	26.7700	26.8425	-14.419%	33,344	+11,768.306%
2022-08-09	32.1600	32.1600	31.3450	31.3650	+17.187%	7,631	+10,057.022%
2022-08-08	26.4100	26.9050	26.3550	26.7650	-14.482%	23,548	+11,802.671%
2022-08-05	31.5950	31.8450	30.9600	31.2975	+1.698%	8,109	+10,078.928%
2022-08-03	30.2150	30.8400	30.2150	30.7750	+25.433%	2,051	+10,251.747%
2022-08-02	24.1300	24.5100	24.1150	24.5350	-18.176%	21,170	+12,884.512%
2022-08-01	29.5250	29.6900	29.1150	29.9850	+24.522%	7,152	+10,524.479%
2022-07-28	23.5600	23.7450	23.3650	24.0800	+2.348%	20,953	+13,129.859%
2022-07-27	23.1550	23.5350	23.1550	23.5275	+1.675%	2,646	+13,440.538%
2022-07-26	23.4150	23.4550	23.1400	23.1400	-19.764%	6,355	+13,667.286%
2022-07-25	29.0250	29.3000	28.6200	28.8400	-1.528%	129,372	+10,946.290%
2022-07-22	30.0850	30.0850	29.7800	29.2875	-1.753%	2,072	+10,777.507%
2022-07-21	29.7050	29.8150	29.7050	29.8100	+19.972%	862	+10,586.850%
2022-07-20	24.0850	24.7950	23.6800	24.8475	+5.948%	8,754	+12,721.209%
2022-07-19	23.2100	23.4250	23.2000	23.4525	-0.625%	11,079	+13,483.840%
2022-07-18	23.5600	23.6350	23.4400	23.6000	+1.538%	12,938	+13,398.941%
2022-07-15	23.0750	23.3200	23.0600	23.2425	-14.581%	5,349	+13,606.572%
2022-07-14	27.5500	27.8050	26.9650	27.2100	-3.098%	5,501	+11,608.012%
2022-07-13	28.0450	28.2850	27.6350	28.0800	+17.785%	9,799	+11,245.264%
2022-07-12	24.0950	24.2250	23.7200	23.8400	-18.132%	36,867	+13,263.045%
2022-07-11	29.3850	29.6700	29.0000	29.1200	-4.092%	10,689	+10,840.076%
2022-07-08	29.8250	30.3800	29.4350	30.3625	+2.127%	26,908	+10,392.384%
2022-07-07	28.9600	29.8550	28.9600	29.7300	+22.233%	77,825	+10,615.607%
2022-07-06	24.3200	24.6300	24.3200	24.3225	-14.161%	14,266	+12,997.955%
2022-07-05	27.9450	28.6750	27.5800	28.3350	+1.205%	10,077	+11,143.162%
2022-07-04	27.9450	28.0500	27.9250	27.9975	+0.278%	531	+11,278.695%
2022-07-01	27.6750	28.2050	27.5400	27.9200	+0.513%	9,239	+11,310.279%
2022-06-30	27.9800	28.0000	27.1600	27.7775	+18.733%	30,698	+11,368.815%
2022-06-29	23.4150	23.5700	23.3550	23.3950	-1.795%	16,346	+13,517.226%
2022-06-28	24.4150	24.4450	24.0850	23.8225	-2.467%	11,123	+13,272.862%
2022-06-27	24.7900	24.7900	24.4000	24.4250	+0.742%	13,509	+12,942.989%
2022-06-24	23.8450	24.3500	23.8450	24.2450	-15.412%	9,256	+13,039.823%
2022-06-23	27.4250	28.5850	27.4200	28.6625	+2.650%	20,629	+11,014.697%
2022-06-22	27.0150	28.0100	26.8900	27.9225	+23.333%	18,027	+11,309.258%
2022-06-21	22.2250	22.7100	22.2250	22.6400	-16.419%	21,177	+13,971.334%
2022-06-20	27.3900	27.3900	26.9100	27.0875	+1.852%	3,930	+11,660.960%
2022-06-17	26.3900	26.8100	26.1900	26.5950	+25.021%	29,969	+11,878.755%
2022-06-16	22.1150	22.1150	21.1550	21.2725	-5.686%	11,817	+14,875.908%
2022-06-15	22.2550	22.5650	22.2550	22.5550	-15.294%	22,914	+14,024.363%
2022-06-14	27.3300	27.3300	26.4050	26.6275	-0.122%	24,177	+11,864.135%
2022-06-13	27.6850	27.6850	26.5350	26.6600	-13.764%	18,329	+11,849.550%
2022-06-08	30.9350	30.9550	30.6350	30.9150	+27.920%	3,148	+10,204.868%
2022-06-07	24.0750	24.4450	23.8100	24.1675	-20.107%	21,357	+13,081.959%
2022-06-06	31.0000	31.0000	30.2100	30.2500	+27.704%	47,934	+10,431.405%
2022-06-01	23.6150	24.2600	23.5800	23.6875	+0.392%	5,391	+13,349.077%
2022-05-31	24.1150	24.1150	23.6550	23.5950	-22.595%	33,655	+13,401.801%
2022-05-30	30.3650	30.5300	30.3650	30.4825	+2.695%	635	+10,351.078%
2022-05-27	29.0750	29.7650	29.0600	29.6825	+29.944%	9,305	+10,632.755%
2022-05-26	22.2600	22.7100	22.2550	22.8425	+3.418%	38,245	+13,846.591%
2022-05-25	21.7450	22.1800	21.7450	22.0875	+1.739%	41,894	+14,323.316%
2022-05-24	22.2100	22.2100	21.5800	21.7100	-3.242%	33,734	+14,574.113%
2022-05-23	22.8900	22.8900	22.1500	22.4375	+0.549%	33,365	+14,098.329%
2022-05-20	22.5600	22.9650	22.4450	22.3150	-0.524%	20,935	+14,176.272%
2022-05-19	21.9350	22.4800	21.9350	22.4325	-0.620%	10,247	+14,101.493%
2022-05-18	23.3450	23.3450	22.9150	22.5725	-1.527%	5,192	+14,013.412%
2022-05-17	23.1750	23.3300	22.7150	22.9225	-19.795%	28,742	+13,797.917%
2022-05-16	29.2300	29.4300	28.6450	28.5800	+19.394%	44,968	+11,046.781%
2022-05-13	23.0050	24.0050	23.0050	23.9375	+4.382%	49,870	+13,208.616%
2022-05-12	22.0900	22.9150	21.6550	22.9325	+0.913%	41,676	+13,791.857%
2022-05-11	23.0800	23.0800	22.6450	22.7250	-17.296%	14,904	+13,918.702%
2022-05-10	28.4450	28.7500	27.3400	27.4775	+20.133%	45,352	+11,494.031%
2022-05-09	23.4950	23.4950	23.4950	22.8725	-7.070%	9,226	+13,828.298%
2022-05-06	24.9000	24.9000	23.8300	24.6125	-1.668%	15,255	+12,843.626%
2022-05-05	26.0100	26.1600	24.9900	25.0300	+0.482%	8,779	+12,627.727%
2022-05-04	25.8900	25.8900	24.9950	24.9100	-4.072%	33,899	+12,689.041%
2022-05-03	26.0250	26.1150	25.9900	25.9675	-1.358%	19,979	+12,168.220%
2022-04-29	26.3800	26.7600	26.3250	26.3250	-19.248%	17,681	+12,001.614%
2022-04-28	33.0550	33.0750	32.4750	32.6000	+0.594%	3,473	+9,672.239%
2022-04-27	32.4400	33.0150	32.1500	32.4075	+25.077%	11,319	+9,730.286%
2022-04-26	26.4800	26.4800	25.8100	25.9100	-1.088%	13,117	+12,195.446%

.dark-mode .g00v89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g00v89{ color: #333333; background-color: white; border: 2px solid #333333; }FSKYFIRST TRUST CLOUD COMPUTING UCITS ETFstock LSE

FSKY
FIRST TRUST CLOUD COMPUTING UCITS ETF
stock LSE