Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
27.74
-0.22 (-0.79%)
Aug 12, 2026, 3:48 PM EDT - Market open
CLOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 27.69 | 28.11 | 27.60 | 27.65 | - | -1.11% | 194,643 |
| Aug 11, 2026 | 27.90 | 28.31 | 27.62 | 27.96 | 27.96 | -0.46% | 201,005 |
| Aug 10, 2026 | 27.07 | 28.20 | 27.07 | 28.09 | 28.09 | 2.97% | 4,162,587 |
| Aug 7, 2026 | 27.11 | 27.58 | 27.01 | 27.28 | 27.28 | 3.88% | 642,656 |
| Aug 6, 2026 | 25.88 | 26.44 | 25.83 | 26.26 | 26.26 | -2.16% | 347,032 |
| Aug 5, 2026 | 27.27 | 27.27 | 26.76 | 26.84 | 26.84 | 0.45% | 644,408 |
| Aug 4, 2026 | 25.53 | 26.79 | 25.50 | 26.72 | 26.72 | 3.49% | 457,832 |
| Aug 3, 2026 | 25.49 | 26.10 | 25.49 | 25.82 | 25.82 | 2.62% | 300,430 |
| Jul 31, 2026 | 24.85 | 25.28 | 24.70 | 25.16 | 25.16 | 1.25% | 379,367 |
| Jul 30, 2026 | 24.61 | 24.87 | 24.30 | 24.85 | 24.85 | 0.36% | 315,125 |
| Jul 29, 2026 | 24.35 | 25.25 | 24.35 | 24.76 | 24.76 | 1.89% | 222,827 |
| Jul 28, 2026 | 24.00 | 24.55 | 23.66 | 24.30 | 24.30 | 1.93% | 294,985 |
| Jul 27, 2026 | 23.57 | 24.09 | 23.44 | 23.84 | 23.84 | 3.34% | 169,511 |
| Jul 24, 2026 | 22.81 | 23.18 | 22.80 | 23.07 | 23.07 | 2.44% | 158,829 |
| Jul 23, 2026 | 23.23 | 23.32 | 22.46 | 22.52 | 22.52 | -2.81% | 305,934 |
| Jul 22, 2026 | 23.85 | 23.85 | 23.05 | 23.17 | 23.17 | -3.01% | 178,871 |
| Jul 21, 2026 | 24.00 | 24.37 | 23.80 | 23.89 | 23.89 | -1.69% | 414,206 |
| Jul 20, 2026 | 23.91 | 24.58 | 23.88 | 24.30 | 24.30 | 0.66% | 251,109 |
| Jul 17, 2026 | 23.79 | 24.29 | 23.77 | 24.14 | 24.14 | -0.37% | 224,178 |
| Jul 16, 2026 | 24.22 | 24.49 | 23.78 | 24.23 | 24.23 | 0.50% | 315,716 |
| Jul 15, 2026 | 24.56 | 24.70 | 23.96 | 24.11 | 24.11 | -0.62% | 280,752 |
| Jul 14, 2026 | 23.42 | 24.44 | 23.37 | 24.26 | 24.26 | 0.62% | 295,522 |
| Jul 13, 2026 | 23.80 | 24.37 | 23.76 | 24.11 | 24.11 | 1.49% | 181,548 |
| Jul 10, 2026 | 24.41 | 24.53 | 23.70 | 23.76 | 23.76 | -1.47% | 320,232 |
| Jul 9, 2026 | 23.21 | 24.14 | 23.20 | 24.11 | 24.11 | 1.52% | 263,549 |
| Jul 8, 2026 | 23.54 | 23.83 | 23.32 | 23.75 | 23.75 | -0.29% | 611,588 |
| Jul 7, 2026 | 23.90 | 24.32 | 23.67 | 23.82 | 23.82 | 1.66% | 341,256 |
| Jul 6, 2026 | 22.96 | 23.62 | 22.90 | 23.43 | 23.43 | 0.90% | 216,191 |
| Jul 2, 2026 | 23.19 | 23.51 | 23.01 | 23.22 | 23.22 | -0.47% | 177,356 |
| Jul 1, 2026 | 23.06 | 23.59 | 23.03 | 23.33 | 23.33 | 2.59% | 452,887 |
| Jun 30, 2026 | 22.35 | 22.79 | 22.28 | 22.74 | 22.74 | 1.16% | 247,793 |
| Jun 29, 2026 | 22.47 | 22.80 | 22.37 | 22.48 | 22.48 | 1.54% | 298,261 |
| Jun 26, 2026 | 21.22 | 22.18 | 21.22 | 22.14 | 22.14 | 4.83% | 394,294 |
| Jun 25, 2026 | 21.38 | 21.48 | 21.06 | 21.12 | 21.12 | -2.00% | 90,972 |
| Jun 24, 2026 | 21.41 | 21.82 | 21.41 | 21.55 | 21.55 | 0.23% | 185,464 |
| Jun 23, 2026 | 21.34 | 21.79 | 21.30 | 21.50 | 21.50 | 0.42% | 444,356 |
| Jun 22, 2026 | 21.50 | 22.30 | 21.06 | 21.41 | 21.41 | -1.56% | 612,860 |
| Jun 18, 2026 | 21.95 | 21.95 | 21.35 | 21.75 | 21.75 | -1.05% | 136,742 |
| Jun 17, 2026 | 22.58 | 22.78 | 21.95 | 21.98 | 21.98 | -2.92% | 333,044 |
| Jun 16, 2026 | 22.90 | 23.15 | 22.58 | 22.64 | 22.64 | -1.52% | 260,367 |
| Jun 15, 2026 | 23.00 | 23.38 | 22.86 | 22.99 | 22.99 | 1.28% | 228,957 |
| Jun 12, 2026 | 22.75 | 22.90 | 22.25 | 22.70 | 22.70 | -0.22% | 234,120 |
| Jun 11, 2026 | 22.59 | 22.86 | 22.26 | 22.75 | 22.75 | -0.52% | 202,026 |
| Jun 10, 2026 | 22.83 | 23.46 | 22.83 | 22.87 | 22.87 | -1.42% | 275,137 |
| Jun 9, 2026 | 23.53 | 23.76 | 22.44 | 23.20 | 23.20 | -1.69% | 200,212 |
| Jun 8, 2026 | 23.90 | 23.97 | 23.53 | 23.60 | 23.60 | -1.17% | 224,037 |
| Jun 5, 2026 | 24.58 | 24.65 | 23.73 | 23.88 | 23.88 | -3.71% | 395,439 |
| Jun 4, 2026 | 24.82 | 25.22 | 24.53 | 24.80 | 24.80 | 0.45% | 365,482 |
| Jun 3, 2026 | 25.44 | 25.44 | 24.49 | 24.69 | 24.69 | -3.71% | 188,749 |
| Jun 2, 2026 | 25.51 | 25.75 | 25.00 | 25.64 | 25.64 | -2.81% | 506,663 |