Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
21.08
+0.94 (4.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CLOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.30 | 21.13 | 20.30 | 21.08 | 21.08 | 4.67% | 330,543 |
| Apr 23, 2025 | 20.24 | 20.75 | 20.05 | 20.14 | 20.14 | 3.44% | 620,823 |
| Apr 22, 2025 | 19.25 | 19.63 | 19.19 | 19.47 | 19.47 | 2.74% | 60,752 |
| Apr 21, 2025 | 19.33 | 19.35 | 18.79 | 18.95 | 18.95 | -3.27% | 76,311 |
| Apr 17, 2025 | 19.83 | 19.83 | 19.46 | 19.59 | 19.59 | -0.46% | 109,131 |
| Apr 16, 2025 | 19.74 | 20.04 | 19.42 | 19.68 | 19.68 | -1.60% | 45,925 |
| Apr 15, 2025 | 19.85 | 20.15 | 19.85 | 20.00 | 20.00 | 0.55% | 59,644 |
| Apr 14, 2025 | 20.28 | 20.28 | 19.70 | 19.89 | 19.89 | 0.45% | 72,153 |
| Apr 11, 2025 | 19.56 | 19.85 | 19.20 | 19.80 | 19.80 | 1.12% | 207,060 |
| Apr 10, 2025 | 19.94 | 19.99 | 19.10 | 19.58 | 19.58 | -4.11% | 1,087,258 |
| Apr 9, 2025 | 18.22 | 20.62 | 18.17 | 20.42 | 20.42 | 11.52% | 434,499 |
| Apr 8, 2025 | 19.38 | 19.53 | 18.05 | 18.31 | 18.31 | -2.29% | 798,928 |
| Apr 7, 2025 | 18.01 | 19.59 | 17.73 | 18.74 | 18.74 | -0.58% | 349,917 |
| Apr 4, 2025 | 19.23 | 19.34 | 18.47 | 18.85 | 18.85 | -5.89% | 530,065 |
| Apr 3, 2025 | 20.47 | 20.55 | 19.86 | 20.03 | 20.03 | -6.97% | 312,566 |
| Apr 2, 2025 | 20.82 | 21.66 | 20.82 | 21.53 | 21.53 | 1.75% | 98,239 |
| Apr 1, 2025 | 20.93 | 21.21 | 20.72 | 21.16 | 21.16 | 0.81% | 133,330 |
| Mar 31, 2025 | 20.82 | 21.04 | 20.42 | 20.99 | 20.99 | -1.08% | 646,445 |
| Mar 28, 2025 | 21.75 | 21.77 | 21.11 | 21.22 | 21.22 | -3.28% | 106,769 |
| Mar 27, 2025 | 22.04 | 22.12 | 21.73 | 21.94 | 21.94 | -1.08% | 74,972 |
| Mar 26, 2025 | 22.54 | 22.61 | 22.07 | 22.18 | 22.18 | -1.81% | 191,800 |
| Mar 25, 2025 | 22.59 | 22.73 | 22.54 | 22.59 | 22.59 | 0.22% | 211,482 |
| Mar 24, 2025 | 22.37 | 22.56 | 22.37 | 22.54 | 22.54 | 2.36% | 119,005 |
| Mar 21, 2025 | 21.61 | 22.02 | 21.56 | 22.02 | 22.02 | 0.41% | 219,602 |
| Mar 20, 2025 | 21.89 | 22.21 | 21.84 | 21.93 | 21.93 | -1.22% | 227,919 |
| Mar 19, 2025 | 22.02 | 22.41 | 21.98 | 22.20 | 22.20 | 1.37% | 134,132 |
| Mar 18, 2025 | 21.96 | 22.00 | 21.62 | 21.90 | 21.90 | -0.99% | 112,769 |
| Mar 17, 2025 | 21.70 | 22.29 | 21.68 | 22.12 | 22.12 | 1.65% | 91,131 |
| Mar 14, 2025 | 21.40 | 21.80 | 21.39 | 21.76 | 21.76 | 3.27% | 67,574 |
| Mar 13, 2025 | 21.57 | 21.57 | 20.96 | 21.07 | 21.07 | -2.97% | 164,305 |
| Mar 12, 2025 | 21.96 | 21.96 | 21.50 | 21.72 | 21.72 | 0.72% | 192,402 |
| Mar 11, 2025 | 21.55 | 21.87 | 21.34 | 21.56 | 21.56 | 0.05% | 293,666 |
| Mar 10, 2025 | 22.04 | 22.09 | 21.35 | 21.55 | 21.55 | -4.56% | 423,729 |
| Mar 7, 2025 | 22.41 | 22.72 | 21.82 | 22.58 | 22.58 | 0.18% | 217,467 |
| Mar 6, 2025 | 22.98 | 23.44 | 22.50 | 22.54 | 22.54 | -3.59% | 173,490 |
| Mar 5, 2025 | 22.91 | 23.42 | 22.84 | 23.38 | 23.38 | 2.14% | 210,600 |
| Mar 4, 2025 | 22.64 | 23.23 | 22.28 | 22.89 | 22.89 | -0.09% | 315,434 |
| Mar 3, 2025 | 23.66 | 23.67 | 22.77 | 22.91 | 22.91 | -2.59% | 156,870 |
| Feb 28, 2025 | 23.19 | 23.54 | 23.05 | 23.52 | 23.52 | 0.60% | 211,325 |
| Feb 27, 2025 | 24.03 | 24.08 | 23.38 | 23.38 | 23.38 | -2.22% | 190,489 |
| Feb 26, 2025 | 23.93 | 24.19 | 23.80 | 23.91 | 23.91 | 1.01% | 390,377 |
| Feb 25, 2025 | 23.94 | 23.97 | 23.29 | 23.67 | 23.67 | -1.09% | 417,515 |
| Feb 24, 2025 | 24.29 | 24.29 | 23.40 | 23.93 | 23.93 | -1.36% | 342,391 |
| Feb 21, 2025 | 25.37 | 25.38 | 24.23 | 24.26 | 24.26 | -4.03% | 410,527 |
| Feb 20, 2025 | 25.65 | 25.67 | 24.98 | 25.28 | 25.28 | -1.48% | 167,939 |
| Feb 19, 2025 | 25.86 | 25.94 | 25.54 | 25.66 | 25.66 | -1.38% | 157,058 |
| Feb 18, 2025 | 25.84 | 26.02 | 25.69 | 26.02 | 26.02 | 1.17% | 149,179 |
| Feb 14, 2025 | 25.91 | 25.96 | 25.56 | 25.72 | 25.72 | -0.85% | 119,768 |
| Feb 13, 2025 | 25.72 | 25.98 | 25.47 | 25.94 | 25.94 | 1.21% | 255,428 |
| Feb 12, 2025 | 25.28 | 25.70 | 25.18 | 25.63 | 25.63 | 0.04% | 104,419 |