Mirae Asset Global X Cloud Computing UCITS ETF (LON:CLO)
London · Delayed Price · Currency is GBP · Price in USD 9.63
-0.09 (-0.91%)
Apr 29, 2026, 2:33 PM GMT
LON:CLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.76 | 9.76 | 9.63 | 9.78 | 9.78 | 0.69% | 1,085 |
| Apr 28, 2026 | 9.80 | 9.81 | 9.74 | 9.72 | 9.72 | -0.68% | 3,160 |
| Apr 27, 2026 | 9.75 | 9.75 | 9.65 | 9.78 | 9.78 | 1.75% | 925 |
| Apr 24, 2026 | 9.65 | 9.72 | 9.65 | 9.62 | 9.61 | -0.01% | 4,071 |
| Apr 23, 2026 | 9.85 | 9.86 | 9.82 | 9.62 | 9.62 | -3.65% | 19 |
| Apr 22, 2026 | 10.05 | 10.05 | 10.04 | 9.98 | 9.98 | -0.67% | 11 |
| Apr 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.48% | 10 |
| Apr 20, 2026 | 9.61 | 9.80 | 9.61 | 9.80 | 9.80 | 1.13% | 3,190 |
| Apr 17, 2026 | 9.64 | 9.80 | 9.64 | 9.69 | 9.69 | 0.70% | 13,485 |
| Apr 16, 2026 | 9.41 | 9.48 | 9.41 | 9.63 | 9.63 | 3.33% | 164 |
| Apr 15, 2026 | 8.95 | 9.32 | 8.95 | 9.32 | 9.32 | 3.26% | 7,917 |
| Apr 14, 2026 | 9.12 | 9.13 | 9.01 | 9.02 | 9.02 | 1.35% | 2,846 |
| Apr 13, 2026 | 8.64 | 8.67 | 8.56 | 8.90 | 8.90 | 1.60% | 14 |
| Apr 10, 2026 | 9.14 | 9.24 | 9.24 | 8.76 | 8.76 | -4.66% | 1,278 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.54 | 9.19 | 9.19 | -6.16% | 2 |
| Apr 8, 2026 | 9.94 | 10.06 | 9.85 | 9.79 | 9.79 | 1.72% | 778 |
| Apr 7, 2026 | 9.61 | 9.74 | 9.61 | 9.63 | 9.63 | -1.38% | 2 |
| Apr 2, 2026 | 9.51 | 9.76 | 9.51 | 9.76 | 9.76 | 0.17% | 931 |
| Apr 1, 2026 | 9.72 | 9.72 | 9.68 | 9.75 | 9.75 | 3.17% | 24 |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.06% | 157 |
| Mar 30, 2026 | 9.33 | 9.44 | 9.18 | 9.35 | 9.35 | 0.34% | 1,515 |
| Mar 27, 2026 | 9.58 | 9.58 | 9.32 | 9.32 | 9.32 | -3.51% | 822 |
| Mar 26, 2026 | 9.71 | 9.71 | 9.71 | 9.66 | 9.65 | 0.28% | 305 |
| Mar 25, 2026 | 9.49 | 9.63 | 9.46 | 9.63 | 9.63 | 0.18% | 4,171 |
| Mar 24, 2026 | 9.83 | 9.83 | 9.61 | 9.61 | 9.61 | -2.00% | 32 |
| Mar 23, 2026 | 9.64 | 9.64 | 9.64 | 9.81 | 9.81 | 0.87% | 1,289 |
| Mar 20, 2026 | 9.78 | 9.78 | 9.69 | 9.72 | 9.72 | -0.26% | 1,287 |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.44% | 70 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.85 | 9.89 | 9.89 | 1.29% | 1,483 |
| Mar 17, 2026 | 9.71 | 9.71 | 9.71 | 9.76 | 9.76 | 0.38% | 7 |
| Mar 16, 2026 | 9.69 | 9.81 | 9.69 | 9.73 | 9.73 | 0.64% | 590 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.55 | 9.66 | 9.66 | -0.65% | 12 |
| Mar 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.04% | 1 |
| Mar 11, 2026 | 9.75 | 9.76 | 9.69 | 9.73 | 9.73 | -0.49% | 1,016 |
| Mar 10, 2026 | 9.86 | 9.86 | 9.74 | 9.78 | 9.78 | 0.39% | 17 |
| Mar 9, 2026 | 9.68 | 9.70 | 9.65 | 9.74 | 9.74 | -0.32% | 20 |
| Mar 6, 2026 | 9.78 | 9.87 | 9.77 | 9.77 | 9.77 | 0.03% | 51 |
| Mar 5, 2026 | 9.59 | 9.82 | 9.56 | 9.77 | 9.77 | 1.85% | 10,751 |
| Mar 4, 2026 | 9.48 | 9.58 | 9.47 | 9.59 | 9.59 | 3.10% | 4 |
| Mar 3, 2026 | 9.23 | 9.30 | 9.06 | 9.30 | 9.30 | 0.73% | 6,692 |
| Mar 2, 2026 | 9.10 | 9.26 | 9.09 | 9.24 | 9.24 | 1.12% | 4,923 |
| Feb 27, 2026 | 9.36 | 9.36 | 9.13 | 9.14 | 9.13 | -2.23% | 6,801 |
| Feb 26, 2026 | 9.37 | 9.37 | 9.21 | 9.34 | 9.34 | 1.72% | 30 |
| Feb 25, 2026 | 9.21 | 9.21 | 9.16 | 9.19 | 9.18 | 0.08% | 133 |
| Feb 24, 2026 | 9.02 | 9.18 | 8.98 | 9.18 | 9.18 | 2.67% | 756 |
| Feb 23, 2026 | 9.32 | 9.26 | 8.94 | 8.94 | 8.94 | -5.97% | 809 |
| Feb 20, 2026 | 9.47 | 9.55 | 9.47 | 9.51 | 9.51 | -0.77% | 870 |
| Feb 19, 2026 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 0.24% | 372 |
| Feb 18, 2026 | 9.54 | 9.56 | 9.50 | 9.56 | 9.56 | 0.92% | 1,006 |
| Feb 17, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.22% | 2 |