Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
23.05
+0.05 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
22.80
-0.25 (-1.08%)
After-hours: Dec 5, 2025, 6:55 PM EST

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%41,642
Dec 2, 202522.6822.9022.6722.6822.680.67%100,799
Dec 1, 202522.4522.7022.4422.5322.53-0.62%241,403
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%41,690
Nov 24, 202522.3222.5222.2322.4522.451.13%73,840
Nov 21, 202521.9322.3721.6822.2022.201.42%79,476
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
Oct 3, 202523.4623.6423.3523.4123.41-0.17%139,804
Oct 2, 202523.1523.4523.1523.4523.451.78%64,096
Oct 1, 202523.1823.4222.8723.0423.04-0.95%135,038
Sep 30, 202523.6623.6723.0823.2623.26-1.82%132,606
Sep 29, 202523.7123.7523.5723.6923.690.64%213,839
Sep 26, 202523.4423.5923.3323.5423.540.64%185,194
Sep 25, 202523.3723.5223.2123.3923.39-0.93%324,979
Sep 24, 202523.7223.8823.5223.6123.610.08%63,649
Sep 23, 202524.0024.0323.5623.5923.59-1.63%233,220
Sep 22, 202523.6724.0123.5423.9823.981.01%69,593
Sep 19, 202523.8323.8423.6723.7423.74-0.42%116,292
Sep 18, 202523.7023.9223.6923.8423.841.32%163,452
Sep 17, 202523.4723.7923.3223.5323.530.81%138,684
Sep 16, 202523.4623.4623.1023.3423.34-0.38%255,918
Sep 15, 202523.2623.5123.2623.4323.431.34%56,696
Sep 12, 202523.3623.3823.1123.1223.12-1.20%125,960
Sep 11, 202523.0123.4123.0123.4023.402.01%82,181
Sep 10, 202523.2823.4222.8722.9422.94-0.91%249,516
Sep 9, 202523.0523.1822.9423.1523.150.52%283,274
Sep 8, 202522.8723.0922.8023.0323.030.83%49,317
Sep 5, 202522.6723.0522.6722.8422.841.51%43,507
Sep 4, 202522.4022.5522.1022.5022.50-0.40%87,593
Sep 3, 202522.4922.6222.3022.5922.590.71%82,441
Sep 2, 202522.4822.5922.1922.4322.43-2.14%292,578
Aug 29, 202522.8823.0422.8122.9222.920.09%48,993
Aug 28, 202522.5922.9722.5922.9022.902.10%148,397
Aug 27, 202522.1022.4622.1022.4322.432.00%106,410
Aug 26, 202522.2022.3421.9821.9921.99-0.99%41,471
Aug 25, 202522.4422.5122.2022.2122.21-1.29%99,575
Aug 22, 202521.8122.5121.8122.5022.503.50%80,607
Aug 21, 202521.6821.7621.5321.7421.74-0.37%49,655
Aug 20, 202521.9521.9521.6321.8221.82-0.64%60,906
Aug 19, 202522.1322.2621.8921.9621.96-0.59%86,072
Aug 18, 202521.8422.1121.8422.0922.091.05%72,774
Aug 15, 202521.6521.9421.6521.8621.861.25%90,462
Aug 14, 202521.7821.8221.5621.5921.59-1.95%95,701
Aug 13, 202521.4722.0221.4322.0222.022.99%184,939
Aug 12, 202521.2021.3921.0521.3821.380.71%216,633
Aug 11, 202521.5621.7321.1621.2321.23-2.57%256,517
Aug 8, 202522.3022.3021.7621.7921.79-2.81%128,115
Aug 7, 202523.0723.1322.1322.4222.42-1.62%117,765
Aug 6, 202522.6722.8122.6222.7922.792.20%68,293
Aug 5, 202522.5022.5622.2522.3022.30-0.09%80,881
Aug 4, 202522.1322.4122.1322.3222.321.82%63,411
Aug 1, 202522.3522.3921.8821.9221.92-3.22%90,533
Jul 31, 202523.2923.3122.6422.6522.65-2.20%120,454
Jul 30, 202523.4523.4623.0523.1623.16-1.24%75,736
Jul 29, 202523.7523.8223.3423.4523.45-0.85%97,472
Jul 28, 202523.6423.8223.6123.6523.650.21%68,433
Jul 25, 202523.5723.6923.5323.6023.600.08%51,553
Jul 24, 202523.7623.7623.4723.5823.58-0.92%56,874
Jul 23, 202523.6823.8523.5023.8023.800.80%39,616
Jul 22, 202523.5123.6823.3823.6123.610.77%110,894
Jul 21, 202523.4823.6523.3823.4323.43-0.04%94,313
Jul 18, 202523.3123.4423.2523.4423.440.95%185,181
Jul 17, 202522.9723.2522.9723.2223.221.40%62,613