Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
28.10
0.00 (0.00%)
At close: Sep 29, 2026, 4:00 PM EDT
28.10
0.00 (0.00%)
After-hours: Sep 29, 2026, 5:50 PM EDT
CLOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 28.01 | 28.10 | 27.72 | 27.89 | - | -0.75% | 136,580 |
| Sep 28, 2026 | 27.58 | 28.24 | 27.40 | 28.10 | 28.10 | -1.02% | 266,837 |
| Sep 25, 2026 | 29.02 | 29.16 | 28.39 | 28.39 | 28.39 | -1.90% | 380,865 |
| Sep 24, 2026 | 28.94 | 29.26 | 28.70 | 28.94 | 28.94 | -0.69% | 106,437 |
| Sep 23, 2026 | 28.97 | 29.28 | 28.71 | 29.14 | 29.14 | 0.66% | 305,561 |
| Sep 22, 2026 | 29.33 | 29.37 | 28.70 | 28.95 | 28.95 | 0.07% | 251,730 |
| Sep 21, 2026 | 28.10 | 28.95 | 27.70 | 28.93 | 28.93 | 3.99% | 265,887 |
| Sep 18, 2026 | 28.40 | 28.40 | 27.72 | 27.82 | 27.82 | -1.83% | 127,027 |
| Sep 17, 2026 | 28.10 | 28.60 | 27.90 | 28.34 | 28.34 | 1.14% | 193,575 |
| Sep 16, 2026 | 27.90 | 28.40 | 27.84 | 28.02 | 28.02 | -0.60% | 228,572 |
| Sep 15, 2026 | 28.00 | 28.52 | 27.92 | 28.19 | 28.19 | -0.56% | 193,032 |
| Sep 14, 2026 | 27.57 | 28.46 | 27.50 | 28.35 | 28.35 | 4.50% | 152,203 |
| Sep 11, 2026 | 27.22 | 27.73 | 27.08 | 27.13 | 27.13 | -0.15% | 493,634 |
| Sep 10, 2026 | 27.16 | 27.58 | 27.04 | 27.17 | 27.17 | -0.69% | 122,220 |
| Sep 9, 2026 | 27.33 | 27.49 | 27.19 | 27.36 | 27.36 | 0.48% | 144,036 |
| Sep 8, 2026 | 27.38 | 27.48 | 26.95 | 27.23 | 27.23 | -2.02% | 542,676 |
| Sep 4, 2026 | 28.19 | 28.19 | 27.74 | 27.79 | 27.79 | -2.32% | 177,310 |
| Sep 3, 2026 | 28.40 | 28.65 | 28.25 | 28.45 | 28.45 | 3.68% | 305,152 |
| Sep 2, 2026 | 27.71 | 27.90 | 27.32 | 27.44 | 27.44 | -1.72% | 325,221 |
| Sep 1, 2026 | 28.34 | 28.68 | 27.88 | 27.92 | 27.92 | -3.12% | 686,552 |
| Aug 31, 2026 | 28.65 | 28.92 | 28.54 | 28.82 | 28.82 | -0.07% | 420,496 |
| Aug 28, 2026 | 28.88 | 29.29 | 28.78 | 28.84 | 28.84 | -0.28% | 603,154 |
| Aug 27, 2026 | 28.10 | 29.02 | 28.09 | 28.92 | 28.92 | 5.24% | 784,177 |
| Aug 26, 2026 | 27.09 | 27.54 | 27.03 | 27.48 | 27.48 | - | 155,649 |
| Aug 25, 2026 | 27.64 | 27.83 | 27.28 | 27.48 | 27.48 | -0.79% | 151,394 |
| Aug 24, 2026 | 27.91 | 28.01 | 27.68 | 27.70 | 27.70 | -1.25% | 136,709 |
| Aug 21, 2026 | 27.71 | 28.09 | 27.38 | 28.05 | 28.05 | 1.37% | 158,929 |
| Aug 20, 2026 | 27.77 | 27.86 | 27.49 | 27.67 | 27.67 | -0.65% | 211,321 |
| Aug 19, 2026 | 27.75 | 28.07 | 27.59 | 27.85 | 27.85 | 0.36% | 378,242 |
| Aug 18, 2026 | 27.86 | 28.27 | 27.73 | 27.75 | 27.75 | -0.47% | 354,274 |
| Aug 17, 2026 | 28.18 | 28.31 | 27.00 | 27.88 | 27.88 | -1.90% | 286,937 |
| Aug 14, 2026 | 29.20 | 29.27 | 28.29 | 28.42 | 28.42 | -2.37% | 576,684 |
| Aug 13, 2026 | 27.90 | 29.18 | 27.80 | 29.11 | 29.11 | 4.83% | 983,719 |
| Aug 12, 2026 | 27.69 | 28.11 | 27.60 | 27.77 | 27.77 | -0.68% | 277,350 |
| Aug 11, 2026 | 27.90 | 28.31 | 27.62 | 27.96 | 27.96 | -0.46% | 201,033 |
| Aug 10, 2026 | 27.07 | 28.20 | 27.07 | 28.09 | 28.09 | 2.97% | 4,165,939 |
| Aug 7, 2026 | 27.11 | 27.58 | 27.01 | 27.28 | 27.28 | 3.88% | 643,268 |
| Aug 6, 2026 | 25.88 | 26.44 | 25.83 | 26.26 | 26.26 | -2.16% | 349,504 |
| Aug 5, 2026 | 27.27 | 27.27 | 26.76 | 26.84 | 26.84 | 0.45% | 645,208 |
| Aug 4, 2026 | 25.53 | 26.79 | 25.50 | 26.72 | 26.72 | 3.49% | 458,838 |
| Aug 3, 2026 | 25.49 | 26.10 | 25.49 | 25.82 | 25.82 | 2.62% | 300,647 |
| Jul 31, 2026 | 24.85 | 25.28 | 24.70 | 25.16 | 25.16 | 1.25% | 383,606 |
| Jul 30, 2026 | 24.61 | 24.87 | 24.30 | 24.85 | 24.85 | 0.36% | 315,891 |
| Jul 29, 2026 | 24.35 | 25.25 | 24.35 | 24.76 | 24.76 | 1.89% | 223,657 |
| Jul 28, 2026 | 24.00 | 24.55 | 23.66 | 24.30 | 24.30 | 1.93% | 295,088 |
| Jul 27, 2026 | 23.57 | 24.09 | 23.44 | 23.84 | 23.84 | 3.34% | 169,546 |
| Jul 24, 2026 | 22.81 | 23.18 | 22.80 | 23.07 | 23.07 | 2.44% | 158,852 |
| Jul 23, 2026 | 23.23 | 23.32 | 22.46 | 22.52 | 22.52 | -2.81% | 305,936 |
| Jul 22, 2026 | 23.85 | 23.85 | 23.05 | 23.17 | 23.17 | -3.01% | 179,183 |
| Jul 21, 2026 | 24.00 | 24.37 | 23.80 | 23.89 | 23.89 | -1.69% | 594,342 |