Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
18.76
-0.25 (-1.32%)
At close: Feb 27, 2026, 4:00 PM EST
18.58
-0.18 (-0.99%)
After-hours: Feb 27, 2026, 7:58 PM EST

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.5218.7718.3018.7618.76-1.32%119,513
Feb 26, 202618.8119.1318.6619.0119.011.12%192,086
Feb 25, 202618.5718.8318.4418.8018.801.29%117,785
Feb 24, 202618.0518.7818.0318.5618.562.48%232,110
Feb 23, 202618.7018.7017.9518.1118.11-4.33%271,127
Feb 20, 202619.1219.5518.8618.9318.93-2.02%254,307
Feb 19, 202619.2919.4019.1619.3219.32-0.36%96,771
Feb 18, 202619.1119.4418.9719.3919.390.83%173,463
Feb 17, 202619.4819.6018.9219.2319.23-1.99%345,633
Feb 13, 202619.2219.7919.2219.6219.622.56%169,846
Feb 12, 202619.1619.4918.8519.1319.130.95%295,107
Feb 11, 202619.7619.7618.6518.9518.95-3.27%339,377
Feb 10, 202619.5719.8619.4619.5919.590.77%93,893
Feb 9, 202619.1519.5418.9919.4419.440.78%185,228
Feb 6, 202619.1319.3818.8219.2919.292.01%423,643
Feb 5, 202619.4519.6418.8918.9118.91-3.17%278,145
Feb 4, 202619.3119.7318.9519.5319.530.21%264,071
Feb 3, 202620.4220.4219.2119.4919.49-5.62%467,358
Feb 2, 202620.5720.9520.4320.6520.650.15%104,613
Jan 30, 202620.8220.9020.5720.6220.62-1.62%135,212
Jan 29, 202621.4821.4820.7020.9620.96-4.16%184,125
Jan 28, 202622.1022.1521.8721.8721.87-0.23%43,597
Jan 27, 202622.2022.2521.8621.9221.92-0.14%87,739
Jan 26, 202621.5622.1021.5621.9521.952.47%138,243
Jan 23, 202621.4321.5521.3921.4221.420.19%100,025
Jan 22, 202621.0621.3921.0321.3821.382.69%174,408
Jan 21, 202620.8420.9520.6620.8220.820.58%311,487
Jan 20, 202620.8721.0820.6920.7020.70-3.00%132,025
Jan 16, 202621.6221.6221.3221.3421.34-1.34%914,989
Jan 15, 202621.9021.9121.5821.6321.63-1.19%205,254
Jan 14, 202622.0122.1121.7421.8921.89-1.22%248,190
Jan 13, 202622.7322.7922.1022.1622.16-2.64%136,479
Jan 12, 202622.4922.8222.4722.7622.760.80%59,375
Jan 9, 202622.6722.8422.4222.5822.58-0.27%83,117
Jan 8, 202622.7922.7922.4822.6422.64-1.18%120,026
Jan 7, 202622.6923.0322.6922.9122.910.79%55,578
Jan 6, 202622.3322.7322.2722.7322.731.61%105,412
Jan 5, 202622.1522.5322.1222.3722.371.27%63,465
Jan 2, 202622.7422.7521.9422.0922.09-2.34%84,874
Dec 31, 202522.7322.7322.5722.6222.62-0.77%34,416
Dec 30, 202522.7922.9122.7922.8022.80-0.28%59,815
Dec 29, 202522.8022.9222.7822.8622.86-0.26%121,455
Dec 26, 202522.8222.9322.8222.9222.920.18%29,691
Dec 24, 202522.8122.8922.7522.8822.880.03%20,703
Dec 23, 202523.0223.0222.7422.8722.87-1.08%45,938
Dec 22, 202522.9623.1922.9623.1223.120.83%89,000
Dec 19, 202522.8022.9622.8022.9322.930.66%84,121
Dec 18, 202522.8222.9922.6622.7822.780.75%115,435
Dec 17, 202522.6323.0522.5722.6122.610.01%62,344
Dec 16, 202522.3522.6322.3522.6122.610.84%78,751
Dec 15, 202523.0323.0622.4122.4222.42-2.44%72,594
Dec 12, 202523.1723.2522.8822.9822.98-0.95%152,424
Dec 11, 202523.1523.3523.1323.2023.20-0.30%101,468
Dec 10, 202523.1923.4323.0823.2723.27-139,823
Dec 9, 202523.0923.3823.0823.2723.270.52%88,719
Dec 8, 202523.1623.2523.0523.1523.150.43%48,172
Dec 5, 202523.0223.2622.9323.0523.050.22%83,242
Dec 4, 202523.0223.1022.8723.0023.00-0.35%74,072
Dec 3, 202522.5723.0822.5723.0823.081.76%41,668
Dec 2, 202522.6822.9022.6722.6822.680.67%100,799
Dec 1, 202522.4522.7022.4422.5322.53-0.62%241,407
Nov 28, 202522.6122.7722.6122.6722.670.49%115,394
Nov 26, 202522.7822.8022.5322.5622.56-1.66%153,715
Nov 25, 202522.4723.0322.4722.9422.942.18%41,991
Nov 24, 202522.3222.5222.2322.4522.451.13%73,840
Nov 21, 202521.9322.3721.6822.2022.201.42%79,531
Nov 20, 202522.6122.7121.8521.8921.89-1.57%71,860
Nov 19, 202522.4522.5022.1822.2422.24-1.51%141,869
Nov 18, 202522.4822.6422.2222.5822.58-0.27%125,280
Nov 17, 202523.1423.2322.5622.6422.64-2.58%152,599
Nov 14, 202522.8323.4422.7923.2423.24-0.04%81,807
Nov 13, 202523.7423.7823.2323.2523.25-2.64%84,577
Nov 12, 202524.2524.3223.8523.8823.88-1.28%85,535
Nov 11, 202523.8924.2623.8824.1924.190.88%98,507
Nov 10, 202523.8624.0623.7623.9823.981.48%159,466
Nov 7, 202523.2523.6823.0823.6323.631.11%170,210
Nov 6, 202523.6723.7923.1523.3723.37-0.93%244,481
Nov 5, 202523.4523.6523.4323.5923.591.07%84,627
Nov 4, 202523.7223.8823.2923.3423.34-3.39%180,259
Nov 3, 202524.1724.2523.8024.1624.160.25%104,546
Oct 31, 202523.8224.2023.7624.1024.101.86%98,097
Oct 30, 202523.5323.9523.5123.6623.66-0.04%115,638
Oct 29, 202524.0824.0823.5723.6723.67-2.03%154,712
Oct 28, 202524.1124.2824.0624.1624.160.21%67,550
Oct 27, 202524.2224.2824.1024.1124.110.58%83,721
Oct 24, 202524.0024.1623.9623.9723.970.80%47,269
Oct 23, 202523.5123.8023.5123.7823.781.15%40,124
Oct 22, 202523.7023.7623.3523.5123.51-1.26%62,799
Oct 21, 202523.4523.8923.4123.8123.811.15%70,025
Oct 20, 202523.1723.5723.1723.5423.542.30%58,650
Oct 17, 202522.8623.0522.8623.0123.01-42,090
Oct 16, 202523.4423.6122.9623.0123.01-0.86%60,074
Oct 15, 202523.3523.4023.0623.2123.210.52%41,696
Oct 14, 202522.8723.2722.7123.0923.09-0.60%77,043
Oct 13, 202523.0623.2922.9423.2323.231.93%84,556
Oct 10, 202523.7123.7322.7622.7922.79-3.60%194,903
Oct 9, 202523.5823.7123.4823.6423.640.08%135,078
Oct 8, 202523.3423.6423.3023.6223.621.77%135,517
Oct 7, 202523.7723.8023.0023.2123.21-2.15%305,816
Oct 6, 202523.5923.9423.3623.7223.721.32%395,909