Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
22.02
+0.64 (2.99%)
Aug 13, 2025, 4:00 PM - Market closed
CLOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.47 | 22.02 | 21.43 | 22.02 | 22.02 | 2.99% | 184,939 |
| Aug 12, 2025 | 21.20 | 21.39 | 21.05 | 21.38 | 21.38 | 0.71% | 216,633 |
| Aug 11, 2025 | 21.56 | 21.73 | 21.16 | 21.23 | 21.23 | -2.57% | 256,517 |
| Aug 8, 2025 | 22.30 | 22.30 | 21.76 | 21.79 | 21.79 | -2.81% | 128,115 |
| Aug 7, 2025 | 23.07 | 23.13 | 22.13 | 22.42 | 22.42 | -1.62% | 117,765 |
| Aug 6, 2025 | 22.67 | 22.81 | 22.62 | 22.79 | 22.79 | 2.20% | 68,293 |
| Aug 5, 2025 | 22.50 | 22.56 | 22.25 | 22.30 | 22.30 | -0.09% | 80,881 |
| Aug 4, 2025 | 22.13 | 22.41 | 22.13 | 22.32 | 22.32 | 1.82% | 63,411 |
| Aug 1, 2025 | 22.35 | 22.39 | 21.88 | 21.92 | 21.92 | -3.22% | 90,533 |
| Jul 31, 2025 | 23.29 | 23.31 | 22.64 | 22.65 | 22.65 | -2.20% | 120,454 |
| Jul 30, 2025 | 23.45 | 23.46 | 23.05 | 23.16 | 23.16 | -1.24% | 75,736 |
| Jul 29, 2025 | 23.75 | 23.82 | 23.34 | 23.45 | 23.45 | -0.85% | 97,472 |
| Jul 28, 2025 | 23.64 | 23.82 | 23.61 | 23.65 | 23.65 | 0.21% | 68,433 |
| Jul 25, 2025 | 23.57 | 23.69 | 23.53 | 23.60 | 23.60 | 0.08% | 51,553 |
| Jul 24, 2025 | 23.76 | 23.76 | 23.47 | 23.58 | 23.58 | -0.92% | 56,874 |
| Jul 23, 2025 | 23.68 | 23.85 | 23.50 | 23.80 | 23.80 | 0.80% | 39,616 |
| Jul 22, 2025 | 23.51 | 23.68 | 23.38 | 23.61 | 23.61 | 0.77% | 110,894 |
| Jul 21, 2025 | 23.48 | 23.65 | 23.38 | 23.43 | 23.43 | -0.04% | 94,313 |
| Jul 18, 2025 | 23.31 | 23.44 | 23.25 | 23.44 | 23.44 | 0.95% | 185,181 |
| Jul 17, 2025 | 22.97 | 23.25 | 22.97 | 23.22 | 23.22 | 1.40% | 62,613 |
| Jul 16, 2025 | 22.87 | 22.93 | 22.63 | 22.90 | 22.90 | 0.31% | 60,838 |
| Jul 15, 2025 | 23.02 | 23.03 | 22.81 | 22.83 | 22.83 | 0.04% | 38,957 |
| Jul 14, 2025 | 22.52 | 22.92 | 22.50 | 22.82 | 22.82 | 1.42% | 77,071 |
| Jul 11, 2025 | 22.91 | 23.00 | 22.47 | 22.50 | 22.50 | -2.39% | 83,823 |
| Jul 10, 2025 | 23.55 | 23.57 | 23.02 | 23.05 | 23.05 | -2.21% | 105,123 |
| Jul 9, 2025 | 23.63 | 23.66 | 23.40 | 23.57 | 23.57 | 0.08% | 29,188 |
| Jul 8, 2025 | 23.52 | 23.72 | 23.47 | 23.55 | 23.55 | 0.34% | 31,412 |
| Jul 7, 2025 | 23.47 | 23.61 | 23.33 | 23.47 | 23.47 | -0.59% | 61,730 |
| Jul 3, 2025 | 23.26 | 23.71 | 23.26 | 23.61 | 23.61 | 1.90% | 103,402 |
| Jul 2, 2025 | 23.03 | 23.19 | 22.90 | 23.17 | 23.17 | 0.04% | 372,552 |
| Jul 1, 2025 | 23.24 | 23.32 | 22.89 | 23.16 | 23.16 | -0.73% | 96,640 |
| Jun 30, 2025 | 23.25 | 23.36 | 23.22 | 23.33 | 23.33 | 0.86% | 275,029 |
| Jun 27, 2025 | 23.13 | 23.25 | 22.93 | 23.13 | 23.13 | 0.65% | 47,696 |
| Jun 26, 2025 | 22.95 | 23.01 | 22.63 | 22.98 | 22.98 | 0.48% | 76,537 |
| Jun 25, 2025 | 23.20 | 23.23 | 22.84 | 22.87 | 22.87 | -1.00% | 91,746 |
| Jun 24, 2025 | 23.00 | 23.17 | 22.89 | 23.10 | 23.10 | 1.67% | 50,379 |
| Jun 23, 2025 | 22.43 | 22.72 | 22.24 | 22.72 | 22.72 | 0.80% | 107,586 |
| Jun 20, 2025 | 22.79 | 22.85 | 22.43 | 22.54 | 22.54 | -0.70% | 84,606 |
| Jun 18, 2025 | 22.89 | 22.90 | 22.63 | 22.70 | 22.70 | -0.79% | 54,696 |
| Jun 17, 2025 | 22.85 | 23.03 | 22.82 | 22.88 | 22.88 | -0.48% | 49,068 |
| Jun 16, 2025 | 22.77 | 23.01 | 22.75 | 22.99 | 22.99 | 1.95% | 155,178 |
| Jun 13, 2025 | 22.69 | 22.88 | 22.49 | 22.55 | 22.55 | -2.21% | 183,744 |
| Jun 12, 2025 | 23.11 | 23.23 | 23.00 | 23.06 | 23.06 | -0.52% | 431,909 |
| Jun 11, 2025 | 23.44 | 23.48 | 23.16 | 23.18 | 23.18 | -1.07% | 130,246 |
| Jun 10, 2025 | 23.60 | 23.60 | 23.34 | 23.43 | 23.43 | -0.51% | 124,953 |
| Jun 9, 2025 | 23.59 | 23.66 | 23.50 | 23.55 | 23.55 | - | 88,651 |
| Jun 6, 2025 | 23.58 | 23.61 | 23.40 | 23.55 | 23.55 | 0.86% | 147,356 |
| Jun 5, 2025 | 23.45 | 23.62 | 23.23 | 23.35 | 23.35 | -0.09% | 85,528 |
| Jun 4, 2025 | 23.27 | 23.42 | 23.24 | 23.37 | 23.37 | 0.65% | 106,500 |
| Jun 3, 2025 | 23.00 | 23.24 | 22.85 | 23.22 | 23.22 | 1.04% | 61,183 |