Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
25.81
+0.39 (1.53%)
Feb 4, 2025, 4:00 PM EST - Market closed

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.5825.8425.5825.8125.811.53%135,067
Feb 3, 202524.9625.5724.9225.4225.42-0.59%184,083
Jan 31, 202525.9426.1125.5125.5725.57-0.62%351,840
Jan 30, 202525.8925.9325.6225.7325.73-0.81%431,475
Jan 29, 202526.2726.3325.8325.9425.94-1.52%431,735
Jan 28, 202525.4326.3925.2426.3426.344.03%449,064
Jan 27, 202524.6025.6624.6025.3225.320.76%349,561
Jan 24, 202525.1625.4425.0725.1325.131.13%150,118
Jan 23, 202524.5624.8624.3824.8524.850.61%190,460
Jan 22, 202524.9224.9324.6424.7024.70-0.12%264,169
Jan 21, 202524.4324.7824.3824.7324.731.81%341,142
Jan 17, 202524.5724.6324.2424.2924.29-0.04%76,917
Jan 16, 202524.1824.4824.1724.3024.300.66%100,684
Jan 15, 202524.1624.2624.0224.1424.141.77%134,322
Jan 14, 202523.6023.8823.5923.7223.721.19%127,637
Jan 13, 202523.3423.5223.2523.4423.44-0.51%207,784
Jan 10, 202523.5923.7123.4123.5623.56-2.08%218,784
Jan 8, 202523.9424.1923.7924.0624.060.17%97,430
Jan 7, 202524.5724.6523.9024.0224.02-2.12%141,047
Jan 6, 202524.6124.8124.4524.5424.540.57%325,330
Jan 3, 202524.1324.4224.1124.4024.401.92%276,153
Jan 2, 202524.2124.2723.7623.9423.94-0.08%129,954
Dec 31, 202424.2424.2423.8823.9623.96-0.62%112,362
Dec 30, 202424.1424.2523.8324.1124.11-1.07%198,000
Dec 27, 202424.6324.6624.1724.3724.37-1.42%142,538
Dec 26, 202424.5524.8024.5124.7224.720.37%101,832
Dec 24, 202424.3824.6424.3824.6324.631.03%152,645
Dec 23, 202424.4224.4824.1624.3824.38-0.49%99,301
Dec 20, 202423.8724.7023.8724.5024.501.41%124,694
Dec 19, 202424.4724.6324.0724.1624.16-0.33%259,846
Dec 18, 202425.4125.4924.1424.2424.24-4.49%248,198
Dec 17, 202425.2025.5325.2025.3825.38-164,073
Dec 16, 202425.1125.4525.0825.3825.381.08%157,029
Dec 13, 202425.5325.5425.0725.1125.11-1.68%153,916
Dec 12, 202425.3325.6225.3225.5425.540.31%131,780
Dec 11, 202425.3125.6125.2225.4625.461.31%362,112
Dec 10, 202425.2725.5224.9725.1325.13-1.41%241,002
Dec 9, 202425.7725.9325.4325.4925.49-0.39%190,324
Dec 6, 202425.3825.6625.3825.5925.591.43%233,503
Dec 5, 202425.4325.5025.2125.2325.23-0.79%131,091
Dec 4, 202425.0825.4925.0825.4325.432.71%238,521
Dec 3, 202424.6324.7824.5624.7624.760.04%251,950
Dec 2, 202424.6724.9224.6724.7524.750.49%93,863
Nov 29, 202424.6224.7524.6024.6324.630.20%79,274
Nov 27, 202424.6224.6624.3724.5824.58-0.57%159,616
Nov 26, 202424.7224.8324.6224.7224.72-0.60%153,395
Nov 25, 202424.7625.1224.7624.8724.871.51%200,779
Nov 22, 202424.1824.5124.1824.5024.501.53%317,600
Nov 21, 202423.4424.1923.4424.1324.134.32%383,412
Nov 20, 202422.9523.1322.7723.1323.131.23%123,709
Nov 19, 202422.3922.8622.2522.8522.851.33%141,388
Nov 18, 202422.7322.7322.5122.5522.55-0.66%78,347
Nov 15, 202423.0323.0522.6322.7022.70-2.28%121,071
Nov 14, 202423.6123.6623.2123.2323.23-1.65%286,058
Nov 13, 202423.5023.9023.4823.6223.620.60%128,509
Nov 12, 202423.2723.5623.2523.4823.481.16%229,232
Nov 11, 202422.8423.2622.8423.2123.212.43%170,702
Nov 8, 202422.7122.7122.4522.6622.66-0.57%907,017
Nov 7, 202422.4622.8222.4422.7922.792.20%141,622
Nov 6, 202422.0022.3021.9322.3022.303.05%295,227
Nov 5, 202421.2321.6421.2121.6421.642.41%131,627
Nov 4, 202421.0721.2120.9821.1321.13-0.19%186,753
Nov 1, 202421.0921.3321.0021.1721.171.05%153,109
Oct 31, 202421.0321.3020.9520.9520.95-171,176
Oct 30, 202421.0021.2620.9420.9520.95-0.38%89,570
Oct 29, 202420.7821.0520.7721.0321.031.25%47,671
Oct 28, 202420.8520.9520.7720.7720.770.83%93,723
Oct 25, 202420.8221.0120.5920.6020.600.05%325,155
Oct 24, 202420.6820.7220.5420.5920.590.44%59,218
Oct 23, 202420.7320.8020.4020.5020.50-1.44%164,093
Oct 22, 202420.8320.9120.7820.8020.80-0.76%168,939
Oct 21, 202420.9021.0520.7820.9620.96-0.05%89,096
Oct 18, 202421.0021.1120.9520.9720.970.14%85,183
Oct 17, 202420.9921.0220.8120.9420.940.24%155,947
Oct 16, 202420.9720.9720.7520.8920.89-0.10%281,586
Oct 15, 202420.9521.0920.8620.9120.91-0.29%58,607
Oct 14, 202421.0621.1020.8720.9720.97-0.19%323,073
Oct 11, 202420.8721.1120.8421.0121.010.57%316,234
Oct 10, 202420.5320.8920.5320.8920.890.97%136,100
Oct 9, 202420.2720.7020.2720.6920.691.97%203,611
Oct 8, 202420.2220.3820.1820.2920.290.20%412,616
Oct 7, 202420.4720.4920.1720.2520.25-1.36%454,948
Oct 4, 202420.3520.5520.2320.5320.532.24%147,309
Oct 3, 202420.0420.2020.0120.0820.08-0.50%62,681
Oct 2, 202420.0620.2319.9620.1820.180.40%82,847
Oct 1, 202420.5320.5320.0320.1020.10-2.19%78,849
Sep 30, 202420.5320.6720.4020.5520.55-0.29%121,911
Sep 27, 202420.5620.7220.5320.6120.610.44%352,412
Sep 26, 202420.5720.6520.2620.5220.520.98%198,579
Sep 25, 202420.3920.4620.2920.3220.32-0.49%92,203
Sep 24, 202420.4120.4620.2620.4220.420.34%118,839
Sep 23, 202420.3820.3920.2720.3520.350.10%109,839
Sep 20, 202420.2720.3720.1320.3320.330.05%172,937
Sep 19, 202420.3820.4120.2320.3220.322.06%150,625
Sep 18, 202420.0020.2219.8319.9119.91-0.45%118,294
Sep 17, 202420.1020.1519.9020.0020.000.20%68,931
Sep 16, 202419.8519.9819.8019.9619.960.35%114,207
Sep 13, 202419.7020.0419.6419.8919.891.27%214,131
Sep 12, 202419.5119.7219.4319.6419.640.87%149,752
Sep 11, 202419.2219.5119.0019.4719.471.41%168,064