Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
19.78
-0.10 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
19.80
+0.02 (0.10%)
After-hours: Apr 28, 2026, 4:57 PM EDT
CLOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.90 | 20.07 | 19.70 | 19.78 | 19.78 | -0.50% | 401,349 |
| Apr 27, 2026 | 19.70 | 19.93 | 19.51 | 19.88 | 19.88 | 0.81% | 370,532 |
| Apr 24, 2026 | 19.60 | 19.78 | 19.43 | 19.72 | 19.72 | 1.18% | 202,820 |
| Apr 23, 2026 | 19.82 | 19.82 | 19.20 | 19.49 | 19.49 | -4.41% | 266,042 |
| Apr 22, 2026 | 20.43 | 20.58 | 20.15 | 20.39 | 20.39 | 1.09% | 738,097 |
| Apr 21, 2026 | 20.16 | 20.68 | 20.04 | 20.17 | 20.17 | 0.60% | 536,271 |
| Apr 20, 2026 | 19.61 | 20.06 | 19.58 | 20.05 | 20.05 | 1.78% | 180,622 |
| Apr 17, 2026 | 19.91 | 20.03 | 19.56 | 19.70 | 19.70 | 0.46% | 216,811 |
| Apr 16, 2026 | 19.38 | 19.68 | 19.22 | 19.61 | 19.61 | 2.78% | 691,538 |
| Apr 15, 2026 | 18.40 | 19.09 | 18.35 | 19.08 | 19.08 | 4.95% | 223,833 |
| Apr 14, 2026 | 18.60 | 18.74 | 18.12 | 18.18 | 18.18 | -1.03% | 261,847 |
| Apr 13, 2026 | 17.69 | 18.40 | 17.65 | 18.37 | 18.37 | 4.37% | 279,528 |
| Apr 10, 2026 | 18.69 | 18.73 | 17.52 | 17.60 | 17.60 | -5.93% | 317,024 |
| Apr 9, 2026 | 19.40 | 19.40 | 18.44 | 18.71 | 18.71 | -4.10% | 229,814 |
| Apr 8, 2026 | 20.31 | 20.34 | 19.47 | 19.51 | 19.51 | -0.36% | 188,859 |
| Apr 7, 2026 | 19.62 | 19.92 | 19.40 | 19.58 | 19.58 | -0.91% | 167,963 |
| Apr 6, 2026 | 19.88 | 19.94 | 19.65 | 19.76 | 19.76 | -0.65% | 161,042 |
| Apr 2, 2026 | 19.40 | 20.00 | 19.37 | 19.89 | 19.89 | 0.76% | 128,429 |
| Apr 1, 2026 | 19.68 | 19.87 | 19.25 | 19.74 | 19.74 | 1.23% | 180,147 |
| Mar 31, 2026 | 19.05 | 19.54 | 18.91 | 19.50 | 19.50 | 3.45% | 207,548 |
| Mar 30, 2026 | 18.92 | 19.20 | 18.68 | 18.85 | 18.85 | 0.27% | 162,362 |
| Mar 27, 2026 | 19.22 | 19.22 | 18.73 | 18.80 | 18.80 | -3.49% | 163,441 |
| Mar 26, 2026 | 19.34 | 19.83 | 19.34 | 19.48 | 19.48 | -0.36% | 252,191 |
| Mar 25, 2026 | 19.53 | 19.74 | 19.29 | 19.55 | 19.55 | 1.30% | 381,953 |
| Mar 24, 2026 | 19.92 | 19.92 | 19.30 | 19.30 | 19.30 | -3.88% | 217,479 |
| Mar 23, 2026 | 19.80 | 20.22 | 19.78 | 20.08 | 20.08 | 2.14% | 137,649 |
| Mar 20, 2026 | 19.85 | 19.87 | 19.55 | 19.66 | 19.66 | -1.35% | 352,322 |
| Mar 19, 2026 | 19.72 | 20.18 | 19.69 | 19.93 | 19.93 | -0.20% | 280,031 |
| Mar 18, 2026 | 19.73 | 20.24 | 19.73 | 19.97 | 19.97 | 0.55% | 366,296 |
| Mar 17, 2026 | 19.58 | 20.03 | 19.58 | 19.86 | 19.86 | 1.48% | 182,188 |
| Mar 16, 2026 | 19.79 | 19.83 | 19.57 | 19.57 | 19.57 | -0.41% | 247,495 |
| Mar 13, 2026 | 19.70 | 19.98 | 19.46 | 19.65 | 19.65 | 0.41% | 188,567 |
| Mar 12, 2026 | 19.69 | 20.07 | 19.56 | 19.57 | 19.57 | -1.26% | 230,681 |
| Mar 11, 2026 | 19.74 | 20.08 | 19.65 | 19.82 | 19.82 | 0.56% | 225,990 |
| Mar 10, 2026 | 19.88 | 19.90 | 19.34 | 19.71 | 19.71 | -0.86% | 286,258 |
| Mar 9, 2026 | 19.61 | 19.96 | 19.43 | 19.88 | 19.88 | 0.15% | 312,618 |
| Mar 6, 2026 | 19.66 | 19.92 | 19.49 | 19.85 | 19.85 | 0.40% | 378,245 |
| Mar 5, 2026 | 19.38 | 20.02 | 19.38 | 19.77 | 19.77 | 1.59% | 260,204 |
| Mar 4, 2026 | 19.23 | 19.56 | 19.12 | 19.46 | 19.46 | 1.51% | 145,722 |
| Mar 3, 2026 | 18.50 | 19.32 | 18.37 | 19.17 | 19.17 | 1.32% | 228,608 |
| Mar 2, 2026 | 18.45 | 19.02 | 18.42 | 18.92 | 18.92 | 0.85% | 153,249 |
| Feb 27, 2026 | 18.52 | 18.77 | 18.30 | 18.76 | 18.76 | -1.32% | 120,041 |
| Feb 26, 2026 | 18.81 | 19.13 | 18.66 | 19.01 | 19.01 | 1.12% | 192,615 |
| Feb 25, 2026 | 18.57 | 18.83 | 18.44 | 18.80 | 18.80 | 1.29% | 118,108 |
| Feb 24, 2026 | 18.05 | 18.78 | 18.03 | 18.56 | 18.56 | 2.48% | 232,110 |
| Feb 23, 2026 | 18.70 | 18.70 | 17.95 | 18.11 | 18.11 | -4.33% | 273,044 |
| Feb 20, 2026 | 19.12 | 19.55 | 18.86 | 18.93 | 18.93 | -2.02% | 254,533 |
| Feb 19, 2026 | 19.29 | 19.40 | 19.16 | 19.32 | 19.32 | -0.36% | 96,872 |
| Feb 18, 2026 | 19.11 | 19.44 | 18.97 | 19.39 | 19.39 | 0.83% | 173,463 |
| Feb 17, 2026 | 19.48 | 19.60 | 18.92 | 19.23 | 19.23 | -1.99% | 345,633 |