Skip to main content
logo
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
23.83
-0.47 (-1.93%)
Jul 21, 2026, 1:10 PM EDT - Market open

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202624.0024.3723.9824.13--0.70%80,371
Jul 20, 202623.9124.5823.8824.3024.300.66%251,109
Jul 17, 202623.7924.2923.7724.1424.14-0.37%224,178
Jul 16, 202624.2224.4923.7824.2324.230.50%315,716
Jul 15, 202624.5624.7023.9624.1124.11-0.62%280,752
Jul 14, 202623.4224.4423.3724.2624.260.62%295,522
Jul 13, 202623.8024.3723.7624.1124.111.49%181,548
Jul 10, 202624.4124.5323.7023.7623.76-1.47%320,232
Jul 9, 202623.2124.1423.2024.1124.111.52%263,549
Jul 8, 202623.5423.8323.3223.7523.75-0.29%611,588
Jul 7, 202623.9024.3223.6723.8223.821.66%341,256
Jul 6, 202622.9623.6222.9023.4323.430.90%216,191
Jul 2, 202623.1923.5123.0123.2223.22-0.47%177,356
Jul 1, 202623.0623.5923.0323.3323.332.59%452,887
Jun 30, 202622.3522.7922.2822.7422.741.16%247,793
Jun 29, 202622.4722.8022.3722.4822.481.54%298,261
Jun 26, 202621.2222.1821.2222.1422.144.83%394,294
Jun 25, 202621.3821.4821.0621.1221.12-2.00%90,972
Jun 24, 202621.4121.8221.4121.5521.550.23%185,464
Jun 23, 202621.3421.7921.3021.5021.500.42%444,356
Jun 22, 202621.5022.3021.0621.4121.41-1.56%612,860
Jun 18, 202621.9521.9521.3521.7521.75-1.05%136,742
Jun 17, 202622.5822.7821.9521.9821.98-2.92%333,044
Jun 16, 202622.9023.1522.5822.6422.64-1.52%260,367
Jun 15, 202623.0023.3822.8622.9922.991.28%228,957
Jun 12, 202622.7522.9022.2522.7022.70-0.22%234,120
Jun 11, 202622.5922.8622.2622.7522.75-0.52%202,026
Jun 10, 202622.8323.4622.8322.8722.87-1.42%275,137
Jun 9, 202623.5323.7622.4423.2023.20-1.69%200,212
Jun 8, 202623.9023.9723.5323.6023.60-1.17%224,037
Jun 5, 202624.5824.6523.7323.8823.88-3.71%395,439
Jun 4, 202624.8225.2224.5324.8024.800.45%365,482
Jun 3, 202625.4425.4424.4924.6924.69-3.71%188,749
Jun 2, 202625.5125.7525.0025.6425.64-2.81%506,663
Jun 1, 202624.8926.4424.8126.3826.388.69%640,540
May 29, 202623.3624.3223.2724.2724.275.52%271,855
May 28, 202622.8523.2222.5823.0023.003.32%200,467
May 27, 202622.4122.7422.1122.2622.26-2.88%118,754
May 26, 202622.8723.0722.5122.9222.920.22%102,872
May 22, 202622.7323.2422.7322.8722.871.64%147,204
May 21, 202622.4422.6022.2322.5022.50-1.10%119,547
May 20, 202622.3622.7522.1222.7522.750.57%246,841
May 19, 202622.9123.2322.5022.6222.62-0.22%250,946
May 18, 202622.1122.7122.0922.6722.672.26%360,980
May 15, 202621.7122.4021.6822.1722.171.56%147,709
May 14, 202621.8021.9921.4021.8321.83-0.05%157,359
May 13, 202621.8221.9821.4721.8421.84-0.59%138,107
May 12, 202622.4722.5021.8621.9721.97-2.27%129,225
May 11, 202622.7523.1022.3322.4822.48-2.05%466,160
May 8, 202622.4822.9922.1822.9522.953.19%284,601