First Trust Cloud Computing ETF (SKYY)

SKYY
🏛️ 美国 →
134.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 88.43 88.84 87.51 87.67 0.1M
2023-12-28 88.53 88.88 88.37 88.75 0.1M
2023-12-27 88.81 89.16 88.35 88.65 0.2M
2023-12-26 88.06 88.87 88.06 88.67 0.1M
2023-12-22 88.19 88.48 87.54 88.08 0.1M
2023-12-21 87.70 88.08 87.01 88.00 0.2M
2023-12-20 87.70 88.60 86.58 86.62 0.1M
2023-12-19 87.75 88.42 87.75 88.17 0.1M
2023-12-18 86.80 87.83 86.56 87.55 0.2M
2023-12-15 86.42 87.00 86.21 86.81 0.2M
2023-12-14 85.95 86.91 85.50 86.43 0.3M
2023-12-13 83.93 85.47 83.40 85.35 0.2M
2023-12-12 83.19 83.89 82.91 83.81 0.1M
2023-12-11 83.06 83.90 82.92 83.76 0.1M
2023-12-08 81.82 83.52 81.82 83.31 0.1M
2023-12-07 82.43 82.90 82.10 82.67 0.2M
2023-12-06 83.58 83.98 82.32 82.34 0.4M
2023-12-05 82.89 83.72 82.76 83.53 0.1M
2023-12-04 82.83 83.65 82.49 83.33 0.3M
2023-12-01 81.93 83.84 81.75 83.79 0.1M
2023-11-30 82.39 83.06 81.24 81.91 0.1M
2023-11-29 81.76 82.75 81.76 82.28 0.1M
2023-11-28 79.83 80.90 79.76 80.65 0.2M
2023-11-27 80.17 80.77 79.98 80.15 0.1M
2023-11-24 80.08 80.41 79.87 80.41 0.0M
2023-11-22 80.22 80.82 79.99 80.21 0.2M
2023-11-21 79.95 80.32 79.45 79.75 0.2M
2023-11-20 79.41 80.70 79.30 80.40 0.1M
2023-11-17 78.86 79.49 78.71 79.39 0.1M
2023-11-16 79.07 79.22 78.14 78.79 0.1M
2023-11-15 79.97 80.65 79.46 79.82 0.2M
2023-11-14 78.51 79.83 78.51 79.68 0.2M
2023-11-13 76.67 77.12 76.41 76.77 0.1M
2023-11-10 75.62 77.11 75.21 77.05 0.1M
2023-11-09 77.09 77.09 75.45 75.51 0.1M
2023-11-08 77.02 77.09 76.29 76.77 0.2M
2023-11-07 76.17 77.82 76.10 76.87 0.2M
2023-11-06 75.63 75.78 74.46 75.30 0.1M
2023-11-03 74.37 75.71 74.29 75.47 0.2M
2023-11-02 73.98 74.06 73.12 73.77 0.2M
2023-11-01 72.99 73.11 71.94 72.88 0.2M
2023-10-31 72.20 73.31 71.87 73.08 0.1M
2023-10-30 71.91 72.30 71.26 71.92 0.1M
2023-10-27 71.70 72.06 71.00 71.25 0.1M
2023-10-26 71.74 72.57 70.42 70.93 0.4M
2023-10-25 73.88 73.88 71.80 71.87 0.1M
2023-10-24 73.89 74.99 73.74 74.68 0.1M
2023-10-23 72.89 74.20 72.26 73.30 0.2M
2023-10-20 75.23 75.35 73.10 73.56 0.1M
2023-10-19 76.24 76.96 75.44 75.52 0.1M
2023-10-18 76.82 77.40 75.71 75.91 0.5M
2023-10-17 76.04 77.90 76.00 77.44 0.4M
2023-10-16 75.73 77.21 75.73 76.97 0.1M
2023-10-13 77.04 77.04 75.28 75.53 0.1M
2023-10-12 77.86 78.02 76.22 76.78 0.1M
2023-10-11 77.69 78.19 77.18 77.84 0.1M
2023-10-10 76.72 78.16 76.72 77.35 0.1M
2023-10-09 75.63 76.91 75.45 76.71 0.1M
2023-10-06 73.66 76.55 73.66 76.33 0.2M
2023-10-05 74.67 74.81 73.53 74.47 0.1M
2023-10-04 74.33 75.01 74.03 74.86 0.1M
2023-10-03 75.47 75.79 73.78 74.11 0.2M
2023-10-02 75.71 76.70 75.71 76.15 0.1M
2023-09-29 76.43 77.01 75.80 75.91 0.2M
2023-09-28 74.42 76.03 74.06 75.56 0.2M
2023-09-27 74.38 75.35 74.08 74.80 0.1M
2023-09-26 74.77 75.26 73.85 73.93 0.1M
2023-09-25 74.99 75.78 74.96 75.46 0.1M
2023-09-22 75.55 76.04 75.26 75.50 0.2M
2023-09-21 76.15 76.52 75.14 75.17 0.1M
2023-09-20 77.76 78.33 76.99 77.03 0.3M
2023-09-19 77.78 77.93 76.97 77.59 0.1M
2023-09-18 78.02 78.46 77.84 78.07 0.1M
2023-09-15 79.21 79.28 78.09 78.55 0.2M
2023-09-14 79.89 80.07 79.27 79.71 0.1M
2023-09-13 79.82 80.23 79.34 79.52 0.2M
2023-09-12 80.60 81.05 79.84 79.85 0.2M
2023-09-11 81.32 81.76 81.06 81.67 0.2M
2023-09-08 81.19 81.47 80.81 80.94 0.1M
2023-09-07 80.14 81.24 79.92 81.07 0.2M
2023-09-06 81.16 81.80 80.65 81.22 0.1M
2023-09-05 80.90 81.73 80.86 81.53 0.2M
2023-09-01 81.48 82.03 81.13 81.30 0.2M
2023-08-31 79.77 80.53 79.77 80.31 0.2M
2023-08-30 78.36 79.28 78.13 79.25 0.1M
2023-08-29 76.98 78.75 76.98 78.50 0.2M
2023-08-28 77.23 77.60 76.83 77.21 0.3M
2023-08-25 76.20 77.07 75.23 76.77 0.2M
2023-08-24 78.66 78.88 75.90 75.92 0.2M
2023-08-23 76.72 78.10 76.61 77.90 0.1M
2023-08-22 77.05 77.10 76.35 76.56 0.3M
2023-08-21 75.86 76.73 75.70 76.37 0.1M
2023-08-18 74.18 75.85 74.13 75.61 0.1M
2023-08-17 76.37 76.54 75.19 75.33 0.1M
2023-08-16 76.61 77.15 76.22 76.25 0.2M
2023-08-15 77.27 77.65 76.73 76.90 0.3M
2023-08-14 76.60 77.70 76.43 77.70 0.2M
2023-08-11 76.37 77.35 76.37 77.02 0.1M
2023-08-10 77.53 78.13 76.48 76.98 0.3M
2023-08-09 77.28 77.37 75.88 76.28 0.2M
2023-08-08 77.16 77.38 76.03 77.08 0.2M
2023-08-07 78.59 78.71 77.41 78.68 0.1M
2023-08-04 79.16 79.55 78.05 78.15 0.3M
2023-08-03 77.45 78.40 77.45 78.12 0.2M
2023-08-02 79.54 79.54 77.24 77.83 0.2M
2023-08-01 80.37 81.01 79.82 80.95 0.1M
2023-07-31 79.58 80.60 79.58 80.47 0.1M
2023-07-28 79.06 79.81 78.75 79.20 0.1M
2023-07-27 80.00 80.30 77.80 78.14 0.1M
2023-07-26 78.87 79.17 78.20 78.90 0.2M
2023-07-25 78.52 79.53 78.52 79.16 0.1M
2023-07-24 78.73 79.01 77.97 78.35 0.1M
2023-07-21 79.37 79.62 78.34 78.53 0.2M
2023-07-20 80.25 80.68 78.27 78.55 1.1M
2023-07-19 81.00 82.10 80.61 81.11 1.4M
2023-07-18 79.74 80.80 79.11 80.51 0.2M
2023-07-17 78.58 80.12 78.52 79.71 0.2M
2023-07-14 79.47 80.11 78.54 78.80 0.4M
2023-07-13 78.29 79.69 78.13 79.56 0.2M
2023-07-12 78.10 78.31 76.72 77.46 0.2M
2023-07-11 76.50 77.24 76.12 77.09 0.1M
2023-07-10 74.64 76.02 74.29 76.02 0.2M
2023-07-07 74.95 75.80 74.66 74.95 0.1M
2023-07-06 74.60 74.87 73.82 74.82 0.1M
2023-07-05 75.27 76.00 75.10 75.81 0.1M
2023-07-03 75.73 76.13 75.54 75.94 0.1M
2023-06-30 75.67 76.52 75.67 75.94 0.1M
2023-06-29 74.94 75.39 74.58 75.07 0.1M
2023-06-28 74.31 75.62 74.23 75.08 0.1M
2023-06-27 73.52 74.74 73.35 74.42 0.1M
2023-06-26 73.67 74.65 73.19 73.22 0.2M
2023-06-23 73.80 74.27 73.57 73.84 0.1M
2023-06-22 73.82 74.97 73.67 74.85 0.2M
2023-06-21 75.72 76.08 74.07 74.44 0.2M
2023-06-20 76.72 77.18 75.63 76.10 0.1M
2023-06-16 78.83 78.83 76.98 77.15 0.1M
2023-06-15 76.22 78.30 75.99 78.04 0.2M
2023-06-14 76.84 77.22 75.88 76.93 0.3M
2023-06-13 76.67 76.82 75.92 76.82 0.2M
2023-06-12 74.63 75.70 74.45 75.66 0.1M
2023-06-09 73.87 75.21 73.72 74.11 0.2M
2023-06-08 72.91 73.94 72.63 73.62 0.2M
2023-06-07 75.73 76.20 73.14 73.35 0.3M
2023-06-06 74.96 76.03 74.92 75.64 0.2M
2023-06-05 74.61 75.51 74.17 75.21 0.3M
2023-06-02 74.78 75.53 74.40 74.90 0.4M
2023-06-01 71.98 73.78 71.59 73.29 0.3M
2023-05-31 71.22 72.43 71.22 72.33 0.2M
2023-05-30 71.93 72.50 71.34 71.92 0.4M
2023-05-26 69.23 71.50 69.20 70.93 0.2M
2023-05-25 69.20 69.54 68.66 69.05 0.2M
2023-05-24 67.51 68.25 67.38 67.96 0.2M
2023-05-23 68.51 69.42 68.03 68.04 0.4M
2023-05-22 67.94 69.38 67.86 69.03 0.3M
2023-05-19 68.55 68.55 67.81 68.05 0.1M
2023-05-18 67.02 68.56 67.02 68.43 0.3M
2023-05-17 65.87 67.25 65.69 67.16 0.2M
2023-05-16 65.31 65.83 65.23 65.52 0.1M
2023-05-15 64.37 65.72 64.36 65.70 0.3M
2023-05-12 64.64 64.83 63.80 64.44 0.3M
2023-05-11 64.71 64.88 64.33 64.68 0.2M
2023-05-10 63.87 64.79 63.85 64.53 0.2M
2023-05-09 62.59 63.52 62.59 63.23 0.1M
2023-05-08 62.38 63.14 62.35 63.06 0.2M
2023-05-05 61.47 62.52 61.47 62.34 0.1M
2023-05-04 61.17 61.83 61.09 61.19 0.3M
2023-05-03 61.26 61.85 60.65 60.70 0.2M
2023-05-02 62.44 62.54 61.10 61.32 0.3M
2023-05-01 63.00 63.35 62.74 62.95 0.2M
2023-04-28 63.11 63.38 62.10 63.30 0.2M
2023-04-27 63.27 63.91 62.94 63.83 0.2M
2023-04-26 62.75 63.73 62.46 62.65 0.2M
2023-04-25 63.25 63.25 61.78 61.82 0.2M
2023-04-24 64.48 64.90 63.32 63.81 0.2M
2023-04-21 64.31 64.78 64.09 64.69 0.2M
2023-04-20 64.49 64.91 64.08 64.27 0.3M
2023-04-19 65.06 65.58 64.92 65.28 0.2M
2023-04-18 66.21 66.49 65.57 65.87 0.1M
2023-04-17 65.34 65.84 65.28 65.77 0.1M
2023-04-14 65.38 66.09 64.65 65.41 0.2M
2023-04-13 65.07 66.07 65.07 65.94 0.1M
2023-04-12 65.82 66.19 64.68 64.74 0.2M
2023-04-11 64.62 65.30 63.96 64.93 3.1M
2023-04-10 64.31 65.07 63.92 65.05 0.1M
2023-04-06 64.13 65.10 63.58 65.02 0.1M
2023-04-05 65.87 65.87 64.05 64.57 0.1M
2023-04-04 66.28 66.68 65.92 66.26 0.1M
2023-04-03 66.26 66.54 65.58 66.24 0.4M
2023-03-31 64.92 66.97 64.90 66.90 0.2M
2023-03-30 64.95 65.19 64.44 64.85 0.1M
2023-03-29 63.88 64.54 63.76 64.46 0.2M
2023-03-28 63.28 63.47 62.80 63.30 0.2M
2023-03-27 63.48 64.05 62.97 63.52 0.1M
2023-03-24 63.20 63.44 62.53 63.23 0.2M
2023-03-23 63.36 64.70 62.99 63.60 0.2M
2023-03-22 64.21 64.95 62.67 62.69 0.2M
2023-03-21 63.03 64.58 63.03 64.44 0.2M
2023-03-20 62.54 62.84 61.95 62.73 0.2M
2023-03-17 63.20 63.66 62.34 62.93 0.1M
2023-03-16 61.57 63.65 61.54 63.51 0.2M
2023-03-15 60.35 61.91 60.35 61.78 0.3M
2023-03-14 61.53 61.72 60.77 61.39 0.2M
2023-03-13 59.10 61.09 58.45 60.33 0.5M
2023-03-10 61.96 61.96 59.42 59.89 0.5M
2023-03-09 64.05 65.04 62.19 62.32 0.2M
2023-03-08 64.13 64.81 63.88 64.35 0.1M
2023-03-07 64.74 65.45 64.14 64.22 0.3M
2023-03-06 65.20 66.12 64.87 64.89 0.2M
2023-03-03 63.39 64.96 63.39 64.92 0.2M
2023-03-02 61.86 63.25 61.59 63.15 0.2M
2023-03-01 62.95 63.67 62.56 62.68 0.2M
2023-02-28 62.81 63.53 62.81 63.08 0.2M
2023-02-27 63.35 63.76 62.74 62.92 0.3M
2023-02-24 62.88 63.35 62.49 62.84 0.5M
2023-02-23 64.86 65.00 63.34 64.48 0.2M
2023-02-22 64.03 64.93 63.68 64.28 0.2M
2023-02-21 64.41 64.83 63.48 63.69 0.3M
2023-02-17 66.25 66.49 65.02 65.61 0.3M
2023-02-16 67.23 67.93 66.45 66.66 0.3M
2023-02-15 66.81 68.63 66.81 68.60 0.3M
2023-02-14 65.47 67.42 65.10 67.10 0.5M
2023-02-13 64.79 66.28 64.36 65.98 0.4M
2023-02-10 64.87 65.18 63.88 64.40 0.4M
2023-02-09 67.09 67.21 65.25 65.39 0.4M
2023-02-08 66.41 67.15 65.62 65.73 0.2M
2023-02-07 65.45 67.16 64.72 66.97 0.3M
2023-02-06 65.87 66.73 65.32 65.49 0.2M
2023-02-03 67.29 68.69 66.58 66.87 0.2M
2023-02-02 67.88 70.20 67.88 69.65 0.6M
2023-02-01 63.98 66.74 63.69 66.30 0.7M
2023-01-31 62.95 64.06 62.83 64.05 0.2M
2023-01-30 63.35 63.72 62.51 62.81 0.4M
2023-01-27 62.74 64.65 62.73 64.23 0.2M
2023-01-26 62.83 63.31 61.87 63.13 0.3M
2023-01-25 60.56 62.03 59.44 61.84 0.2M
2023-01-24 61.99 62.82 61.68 62.01 0.2M
2023-01-23 60.77 62.46 60.56 62.43 0.8M
2023-01-20 58.98 60.62 58.75 60.56 0.3M
2023-01-19 59.12 59.67 58.39 58.66 1.7M
2023-01-18 61.22 61.95 59.77 59.85 1.3M
2023-01-17 59.93 60.93 59.32 60.69 0.4M
2023-01-13 58.98 60.40 58.93 60.20 0.3M
2023-01-12 59.69 59.88 58.18 59.88 0.3M
2023-01-11 58.12 59.31 57.88 59.29 0.8M
2023-01-10 56.98 57.94 56.77 57.94 0.2M
2023-01-09 56.84 58.30 56.84 57.31 0.6M
2023-01-06 55.73 56.45 54.50 56.20 0.5M
2023-01-05 57.22 57.22 55.37 55.57 0.4M
2023-01-04 58.13 58.30 57.04 57.86 0.5M
2023-01-03 58.32 59.26 56.76 57.56 0.3M