Skip to main content
logo
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
22.67
+0.11 (0.49%)
Nov 28, 2025, 1:00 PM EST - Market closed

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202522.6122.7722.6122.6722.670.49%115,394
Nov 26, 202522.7822.8022.5322.5622.56-1.66%153,715
Nov 25, 202522.4723.0322.4722.9422.942.18%41,690
Nov 24, 202522.3222.5222.2322.4522.451.13%73,840
Nov 21, 202521.9322.3721.6822.2022.201.42%79,476
Nov 20, 202522.6122.7121.8521.8921.89-1.57%71,860
Nov 19, 202522.4522.5022.1822.2422.24-1.51%141,869
Nov 18, 202522.4822.6422.2222.5822.58-0.27%125,280
Nov 17, 202523.1423.2322.5622.6422.64-2.58%152,599
Nov 14, 202522.8323.4422.7923.2423.24-0.04%81,807
Nov 13, 202523.7423.7823.2323.2523.25-2.64%84,577
Nov 12, 202524.2524.3223.8523.8823.88-1.28%85,535
Nov 11, 202523.8924.2623.8824.1924.190.88%98,507
Nov 10, 202523.8624.0623.7623.9823.981.48%159,466
Nov 7, 202523.2523.6823.0823.6323.631.11%170,210
Nov 6, 202523.6723.7923.1523.3723.37-0.93%244,481
Nov 5, 202523.4523.6523.4323.5923.591.07%84,627
Nov 4, 202523.7223.8823.2923.3423.34-3.39%180,259
Nov 3, 202524.1724.2523.8024.1624.160.25%104,546
Oct 31, 202523.8224.2023.7624.1024.101.86%98,097
Oct 30, 202523.5323.9523.5123.6623.66-0.04%115,638
Oct 29, 202524.0824.0823.5723.6723.67-2.03%154,712
Oct 28, 202524.1124.2824.0624.1624.160.21%67,550
Oct 27, 202524.2224.2824.1024.1124.110.58%83,721
Oct 24, 202524.0024.1623.9623.9723.970.80%47,269
Oct 23, 202523.5123.8023.5123.7823.781.15%40,124
Oct 22, 202523.7023.7623.3523.5123.51-1.26%62,799
Oct 21, 202523.4523.8923.4123.8123.811.15%70,025
Oct 20, 202523.1723.5723.1723.5423.542.30%58,650
Oct 17, 202522.8623.0522.8623.0123.01-42,090
Oct 16, 202523.4423.6122.9623.0123.01-0.86%60,074
Oct 15, 202523.3523.4023.0623.2123.210.52%41,696
Oct 14, 202522.8723.2722.7123.0923.09-0.60%77,043
Oct 13, 202523.0623.2922.9423.2323.231.93%84,556
Oct 10, 202523.7123.7322.7622.7922.79-3.60%194,903
Oct 9, 202523.5823.7123.4823.6423.640.08%135,078
Oct 8, 202523.3423.6423.3023.6223.621.77%135,517
Oct 7, 202523.7723.8023.0023.2123.21-2.15%305,816
Oct 6, 202523.5923.9423.3623.7223.721.32%395,909
Oct 3, 202523.4623.6423.3523.4123.41-0.17%139,804
Oct 2, 202523.1523.4523.1523.4523.451.78%64,096
Oct 1, 202523.1823.4222.8723.0423.04-0.95%135,038
Sep 30, 202523.6623.6723.0823.2623.26-1.82%132,606
Sep 29, 202523.7123.7523.5723.6923.690.64%213,839
Sep 26, 202523.4423.5923.3323.5423.540.64%185,194
Sep 25, 202523.3723.5223.2123.3923.39-0.93%324,979
Sep 24, 202523.7223.8823.5223.6123.610.08%63,649
Sep 23, 202524.0024.0323.5623.5923.59-1.63%233,220
Sep 22, 202523.6724.0123.5423.9823.981.01%69,593
Sep 19, 202523.8323.8423.6723.7423.74-0.42%116,292