Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
23.13
+0.15 (0.65%)
Jun 27, 2025, 4:00 PM - Market closed
CLOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.13 | 23.25 | 22.93 | 23.13 | 23.13 | 0.65% | 47,696 |
| Jun 26, 2025 | 22.95 | 23.01 | 22.63 | 22.98 | 22.98 | 0.48% | 76,537 |
| Jun 25, 2025 | 23.20 | 23.23 | 22.84 | 22.87 | 22.87 | -1.00% | 91,746 |
| Jun 24, 2025 | 23.00 | 23.17 | 22.89 | 23.10 | 23.10 | 1.67% | 50,379 |
| Jun 23, 2025 | 22.43 | 22.72 | 22.24 | 22.72 | 22.72 | 0.80% | 107,586 |
| Jun 20, 2025 | 22.79 | 22.85 | 22.43 | 22.54 | 22.54 | -0.70% | 84,606 |
| Jun 18, 2025 | 22.89 | 22.90 | 22.63 | 22.70 | 22.70 | -0.79% | 54,696 |
| Jun 17, 2025 | 22.85 | 23.03 | 22.82 | 22.88 | 22.88 | -0.48% | 49,068 |
| Jun 16, 2025 | 22.77 | 23.01 | 22.75 | 22.99 | 22.99 | 1.95% | 155,178 |
| Jun 13, 2025 | 22.69 | 22.88 | 22.49 | 22.55 | 22.55 | -2.21% | 183,744 |
| Jun 12, 2025 | 23.11 | 23.23 | 23.00 | 23.06 | 23.06 | -0.52% | 431,909 |
| Jun 11, 2025 | 23.44 | 23.48 | 23.16 | 23.18 | 23.18 | -1.07% | 130,246 |
| Jun 10, 2025 | 23.60 | 23.60 | 23.34 | 23.43 | 23.43 | -0.51% | 124,953 |
| Jun 9, 2025 | 23.59 | 23.66 | 23.50 | 23.55 | 23.55 | - | 88,651 |
| Jun 6, 2025 | 23.58 | 23.61 | 23.40 | 23.55 | 23.55 | 0.86% | 147,356 |
| Jun 5, 2025 | 23.45 | 23.62 | 23.23 | 23.35 | 23.35 | -0.09% | 85,528 |
| Jun 4, 2025 | 23.27 | 23.42 | 23.24 | 23.37 | 23.37 | 0.65% | 106,500 |
| Jun 3, 2025 | 23.00 | 23.24 | 22.85 | 23.22 | 23.22 | 1.04% | 61,183 |
| Jun 2, 2025 | 22.80 | 23.03 | 22.60 | 22.98 | 22.98 | 0.35% | 96,323 |
| May 30, 2025 | 22.74 | 22.93 | 22.59 | 22.90 | 22.90 | 0.62% | 93,491 |
| May 29, 2025 | 22.95 | 23.03 | 22.62 | 22.76 | 22.76 | 0.18% | 59,002 |
| May 28, 2025 | 22.82 | 22.97 | 22.70 | 22.72 | 22.72 | -0.18% | 68,618 |
| May 27, 2025 | 22.66 | 22.84 | 22.54 | 22.76 | 22.76 | 1.97% | 84,028 |
| May 23, 2025 | 22.29 | 22.55 | 22.28 | 22.32 | 22.32 | -1.89% | 141,795 |
| May 22, 2025 | 22.52 | 22.90 | 22.49 | 22.75 | 22.75 | 1.02% | 75,248 |
| May 21, 2025 | 22.83 | 23.00 | 22.45 | 22.52 | 22.52 | -2.47% | 55,719 |
| May 20, 2025 | 23.10 | 23.15 | 22.97 | 23.09 | 23.09 | -0.22% | 68,543 |
| May 19, 2025 | 23.04 | 23.19 | 23.00 | 23.14 | 23.14 | -0.98% | 70,262 |
| May 16, 2025 | 23.19 | 23.40 | 23.17 | 23.37 | 23.37 | 0.73% | 44,305 |
| May 15, 2025 | 23.16 | 23.26 | 22.94 | 23.20 | 23.20 | -0.56% | 716,931 |
| May 14, 2025 | 23.35 | 23.50 | 23.26 | 23.33 | 23.33 | - | 28,405 |
| May 13, 2025 | 23.20 | 23.48 | 23.15 | 23.33 | 23.33 | 0.69% | 68,507 |
| May 12, 2025 | 22.89 | 23.25 | 22.75 | 23.17 | 23.17 | 4.79% | 135,964 |
| May 9, 2025 | 22.38 | 22.43 | 21.99 | 22.11 | 22.11 | -1.21% | 132,198 |
| May 8, 2025 | 22.03 | 22.56 | 22.01 | 22.38 | 22.38 | 2.43% | 63,782 |
| May 7, 2025 | 21.74 | 21.91 | 21.66 | 21.85 | 21.85 | 0.55% | 25,454 |
| May 6, 2025 | 21.74 | 22.01 | 21.65 | 21.73 | 21.73 | -1.59% | 178,964 |
| May 5, 2025 | 21.80 | 22.28 | 21.80 | 22.08 | 22.08 | 0.41% | 41,094 |
| May 2, 2025 | 22.14 | 22.15 | 21.89 | 21.99 | 21.99 | 1.10% | 157,425 |
| May 1, 2025 | 21.94 | 22.05 | 21.71 | 21.75 | 21.75 | 0.83% | 124,317 |
| Apr 30, 2025 | 21.22 | 21.61 | 21.06 | 21.57 | 21.57 | -0.19% | 42,270 |
| Apr 29, 2025 | 21.25 | 21.66 | 21.25 | 21.61 | 21.61 | 1.17% | 64,995 |
| Apr 28, 2025 | 21.37 | 21.49 | 21.11 | 21.36 | 21.36 | 0.05% | 99,168 |
| Apr 25, 2025 | 21.01 | 21.36 | 21.01 | 21.35 | 21.35 | 1.28% | 53,808 |
| 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 |