Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
19.78
-0.10 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
19.80
+0.02 (0.10%)
After-hours: Apr 28, 2026, 4:57 PM EDT

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9020.0719.7019.77--0.55%221,995
Apr 27, 202619.7019.9319.5119.8819.880.81%370,364
Apr 24, 202619.6019.7819.4319.7219.721.18%202,820
Apr 23, 202619.8219.8219.2019.4919.49-4.41%266,042
Apr 22, 202620.4320.5820.1520.3920.391.09%738,097
Apr 21, 202620.1620.6820.0420.1720.170.60%536,271
Apr 20, 202619.6120.0619.5820.0520.051.78%180,622
Apr 17, 202619.9120.0319.5619.7019.700.46%216,811
Apr 16, 202619.3819.6819.2219.6119.612.78%691,538
Apr 15, 202618.4019.0918.3519.0819.084.95%223,833
Apr 14, 202618.6018.7418.1218.1818.18-1.03%261,847
Apr 13, 202617.6918.4017.6518.3718.374.37%279,528
Apr 10, 202618.6918.7317.5217.6017.60-5.93%317,024
Apr 9, 202619.4019.4018.4418.7118.71-4.10%229,814
Apr 8, 202620.3120.3419.4719.5119.51-0.36%188,859
Apr 7, 202619.6219.9219.4019.5819.58-0.91%167,963
Apr 6, 202619.8819.9419.6519.7619.76-0.65%161,042
Apr 2, 202619.4020.0019.3719.8919.890.76%128,429
Apr 1, 202619.6819.8719.2519.7419.741.23%180,147
Mar 31, 202619.0519.5418.9119.5019.503.45%207,548
Mar 30, 202618.9219.2018.6818.8518.850.27%162,362
Mar 27, 202619.2219.2218.7318.8018.80-3.49%163,441
Mar 26, 202619.3419.8319.3419.4819.48-0.36%252,191
Mar 25, 202619.5319.7419.2919.5519.551.30%381,953
Mar 24, 202619.9219.9219.3019.3019.30-3.88%217,479
Mar 23, 202619.8020.2219.7820.0820.082.14%137,649
Mar 20, 202619.8519.8719.5519.6619.66-1.35%352,322
Mar 19, 202619.7220.1819.6919.9319.93-0.20%280,031
Mar 18, 202619.7320.2419.7319.9719.970.55%366,296
Mar 17, 202619.5820.0319.5819.8619.861.48%182,188
Mar 16, 202619.7919.8319.5719.5719.57-0.41%247,495
Mar 13, 202619.7019.9819.4619.6519.650.41%188,567
Mar 12, 202619.6920.0719.5619.5719.57-1.26%230,681
Mar 11, 202619.7420.0819.6519.8219.820.56%225,990
Mar 10, 202619.8819.9019.3419.7119.71-0.86%286,258
Mar 9, 202619.6119.9619.4319.8819.880.15%312,618
Mar 6, 202619.6619.9219.4919.8519.850.40%378,245
Mar 5, 202619.3820.0219.3819.7719.771.59%260,204
Mar 4, 202619.2319.5619.1219.4619.461.51%145,722
Mar 3, 202618.5019.3218.3719.1719.171.32%228,608
Mar 2, 202618.4519.0218.4218.9218.920.85%153,249
Feb 27, 202618.5218.7718.3018.7618.76-1.32%120,041
Feb 26, 202618.8119.1318.6619.0119.011.12%192,615
Feb 25, 202618.5718.8318.4418.8018.801.29%118,108
Feb 24, 202618.0518.7818.0318.5618.562.48%232,110
Feb 23, 202618.7018.7017.9518.1118.11-4.33%273,044
Feb 20, 202619.1219.5518.8618.9318.93-2.02%254,533
Feb 19, 202619.2919.4019.1619.3219.32-0.36%96,872
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