Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
24.50
+0.37 (1.53%)
At close: Nov 22, 2024, 4:00 PM
24.58
+0.08 (0.33%)
After-hours: Nov 22, 2024, 5:09 PM EST

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 202419.2919.3019.0419.2019.20-0.26%770,341
Sep 9, 202419.1719.4219.1419.2519.251.21%175,337
Sep 6, 202419.3319.5018.9319.0219.02-1.60%315,257
Sep 5, 202419.2519.4419.2119.3319.33-0.31%188,994
Sep 4, 202419.3319.5819.3019.3919.39-1.12%427,510
Sep 3, 202419.9820.1819.5319.6119.61-2.78%295,745
Aug 30, 202420.1820.2420.0020.1720.170.50%374,992
Aug 29, 202420.0420.3020.0320.0720.070.85%267,111
Aug 28, 202420.0320.1219.7519.9019.90-0.90%103,057
Aug 27, 202420.0420.1519.9820.0820.08-0.35%110,444
Aug 26, 202420.1420.3720.1220.1520.15-0.05%210,046
Aug 23, 202419.9520.1919.8720.1620.162.34%180,107
Aug 22, 202419.8819.9919.6619.7019.70-1.10%155,070
Aug 21, 202419.8319.9619.7819.9219.920.61%98,282
Aug 20, 202419.8519.9519.7319.8019.80-0.60%62,233
Aug 19, 202419.5919.9219.5919.9219.921.84%148,506
Aug 16, 202419.4519.5919.4519.5619.560.31%100,927
Aug 15, 202419.3619.5219.3119.5019.501.93%107,737
Aug 14, 202419.1219.2119.0119.1319.130.21%137,128
Aug 13, 202418.8219.1218.8219.0919.091.92%92,683
Aug 12, 202418.9318.9718.6918.7318.73-0.95%88,459
Aug 9, 202418.8218.9918.5518.9118.910.05%349,325
Aug 8, 202418.5718.9218.4818.9018.902.77%75,890
Aug 7, 202418.7418.9918.3918.3918.390.16%176,954
Aug 6, 202418.2918.5818.1118.3618.360.77%380,283
Aug 5, 202417.8318.4817.7918.2218.22-3.34%316,785
Aug 2, 202418.9318.9318.4918.8518.85-2.89%320,592
Aug 1, 202420.0720.1119.2819.4119.41-3.14%394,112
Jul 31, 202420.1620.2720.0120.0420.040.70%128,008
Jul 30, 202420.0120.1119.6719.9019.90-0.20%833,482
Jul 29, 202420.1120.1819.9219.9419.94-0.45%147,276
Jul 26, 202419.9820.1019.8520.0320.031.21%121,139
Jul 25, 202419.5920.1719.5219.7919.791.23%194,727
Jul 24, 202419.9820.1419.5319.5519.55-2.98%144,338
Jul 23, 202419.9520.2619.9520.1520.150.75%93,282
Jul 22, 202419.9620.0219.7720.0020.000.86%144,142
Jul 19, 202419.8019.9019.7419.8319.83-80,558
Jul 18, 202420.2420.3119.7319.8319.83-1.98%269,228
Jul 17, 202420.2520.4420.1020.2320.23-1.37%216,583
Jul 16, 202420.1920.5320.1920.5120.511.94%240,681
Jul 15, 202420.0020.2319.9520.1220.120.70%135,073
Jul 12, 202419.7220.0119.7219.9819.981.32%157,533
Jul 11, 202419.6019.8819.6019.7219.721.39%163,062
Jul 10, 202419.4919.5019.2419.4519.45-241,956
Jul 9, 202419.7019.7019.3619.4519.45-1.42%257,126
Jul 8, 202419.8419.8419.6719.7319.73-0.55%101,533
Jul 5, 202419.7519.9319.7119.8419.840.35%133,726