Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
20.52
+0.20 (0.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202419.7519.8719.7119.7719.77-0.05%126,675
Jul 2, 202419.6819.8319.6519.7819.780.25%323,262
Jul 1, 202419.7119.7419.5519.7319.730.36%105,076
Jun 28, 202419.6119.7219.5919.6619.660.61%84,694
Jun 27, 202419.1019.5519.0919.5419.542.20%247,958
Jun 26, 202418.9519.1518.9419.1219.120.53%320,696
Jun 25, 202419.0619.0818.9619.0219.02-0.37%815,096
Jun 24, 202419.1519.2519.0819.0919.09-0.73%457,475
Jun 21, 202418.9119.2318.8519.2319.231.48%219,984
Jun 20, 202418.8918.9618.8018.9518.950.32%232,868
Jun 18, 202419.1019.1418.8818.8918.89-1.51%297,181
Jun 17, 202419.1319.2418.9919.1819.18-0.21%153,625
Jun 14, 202419.1819.2619.1319.2219.22-0.21%286,260
Jun 13, 202419.7719.8019.2619.2619.26-2.48%218,444
Jun 12, 202419.9020.0619.7419.7519.750.56%321,101
Jun 11, 202419.5319.6619.4719.6419.640.15%128,865
Jun 10, 202419.4219.6419.4119.6119.610.46%200,690
Jun 7, 202419.5419.6619.4519.5219.52-0.86%158,676
Jun 6, 202419.5419.7519.5419.6919.690.51%153,136
Jun 5, 202419.5019.5919.3619.5919.590.93%178,458
Jun 4, 202419.3419.5019.3319.4119.41-0.21%277,096
Jun 3, 202419.6119.6619.3419.4519.45-0.26%186,568
May 31, 202419.5819.5919.1519.5019.500.36%256,903
May 30, 202419.5619.6219.3619.4319.43-1.52%249,990
May 29, 202419.6219.8419.6019.7319.73-0.35%242,149
May 28, 202419.9820.0019.7419.8019.80-0.65%146,292
May 24, 202420.0020.0719.8719.9319.93-0.75%200,940
May 23, 202420.5820.6120.0020.0820.08-1.76%169,963
May 22, 202420.5320.6220.3620.4420.44-0.68%87,809
May 21, 202420.6320.6920.5320.5820.58-1.06%69,913
May 20, 202420.5820.8020.5720.8020.801.56%104,226
May 17, 202420.5220.5520.4220.4820.48-0.34%69,164
May 16, 202420.5120.5920.4720.5520.55-0.15%97,573
May 15, 202420.5020.5920.3920.5820.581.23%130,311
May 14, 202420.1720.4020.1720.3320.331.09%99,649
May 13, 202419.9720.1519.9720.1120.111.31%122,561
May 10, 202419.9420.0119.7919.8519.85-0.35%91,137
May 9, 202419.9319.9419.8419.9219.920.35%103,425
May 8, 202420.0520.0819.8219.8519.85-2.70%116,519
May 7, 202420.2920.4920.2420.4020.40-0.24%108,382
May 6, 202420.3020.4520.3020.4520.450.84%106,449