Skip to main content
Global X Cloud Computing ETF (CLOU)
NASDAQ: CLOU · Real-Time Price · USD
22.14
+1.02 (4.83%)
At close: Jun 26, 2026, 4:00 PM EDT
22.19
+0.05 (0.23%)
After-hours: Jun 26, 2026, 7:56 PM EDT

CLOU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.2222.1821.2222.1422.144.83%394,241
Jun 25, 202621.3821.4821.0621.1221.12-2.00%90,860
Jun 24, 202621.4121.8221.4121.5521.550.23%185,464
Jun 23, 202621.3421.7921.3021.5021.500.42%444,356
Jun 22, 202621.5022.3021.0621.4121.41-1.56%612,860
Jun 18, 202621.9521.9521.3521.7521.75-1.05%136,742
Jun 17, 202622.5822.7821.9521.9821.98-2.92%333,044
Jun 16, 202622.9023.1522.5822.6422.64-1.52%260,367
Jun 15, 202623.0023.3822.8622.9922.991.28%228,957
Jun 12, 202622.7522.9022.2522.7022.70-0.22%234,120
Jun 11, 202622.5922.8622.2622.7522.75-0.52%202,026
Jun 10, 202622.8323.4622.8322.8722.87-1.42%275,137
Jun 9, 202623.5323.7622.4423.2023.20-1.69%200,212
Jun 8, 202623.9023.9723.5323.6023.60-1.17%224,037
Jun 5, 202624.5824.6523.7323.8823.88-3.71%395,439
Jun 4, 202624.8225.2224.5324.8024.800.45%365,482
Jun 3, 202625.4425.4424.4924.6924.69-3.71%188,749
Jun 2, 202625.5125.7525.0025.6425.64-2.81%506,663
Jun 1, 202624.8926.4424.8126.3826.388.69%640,540
May 29, 202623.3624.3223.2724.2724.275.52%271,855
May 28, 202622.8523.2222.5823.0023.003.32%200,467
May 27, 202622.4122.7422.1122.2622.26-2.88%118,754
May 26, 202622.8723.0722.5122.9222.920.22%102,872
May 22, 202622.7323.2422.7322.8722.871.64%147,204
May 21, 202622.4422.6022.2322.5022.50-1.10%119,547
May 20, 202622.3622.7522.1222.7522.750.57%246,841
May 19, 202622.9123.2322.5022.6222.62-0.22%250,946
May 18, 202622.1122.7122.0922.6722.672.26%360,980
May 15, 202621.7122.4021.6822.1722.171.56%147,709
May 14, 202621.8021.9921.4021.8321.83-0.05%157,359
May 13, 202621.8221.9821.4721.8421.84-0.59%138,107
May 12, 202622.4722.5021.8621.9721.97-2.27%129,225
May 11, 202622.7523.1022.3322.4822.48-2.05%466,160
May 8, 202622.4822.9922.1822.9522.953.19%284,601
May 7, 202622.2822.4022.0222.2422.24-0.40%469,006
May 6, 202622.3222.3421.8422.3322.33-0.62%311,433
May 5, 202621.9122.4921.8422.4722.474.56%301,168
May 4, 202621.1121.6821.1121.4921.492.09%258,083
May 1, 202620.6221.1220.4721.0521.055.41%433,971
Apr 30, 202619.9320.0019.5319.9719.970.20%174,951
Apr 29, 202619.6419.9719.5019.9319.930.76%246,409
Apr 28, 202619.9020.0719.7019.7819.78-0.50%401,349
Apr 27, 202619.7019.9319.5119.8819.880.81%370,532
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