Global X Cloud Computing UCITS ETF - CLO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.53	11.57	11.57	11.57	11.53	758
September 25, 2025	11.57	11.53	11.53	11.57	11.53	1,480
September 24, 2025	11.66	11.68	11.68	11.71	11.66	2,206
September 23, 2025	11.87	11.78	11.78	11.87	11.78	8
September 22, 2025	11.71	11.75	11.75	11.75	11.7	249
September 19, 2025	11.78	11.68	11.68	11.78	11.68	8
September 18, 2025	11.58	11.77	11.77	11.77	11.58	34
September 17, 2025	11.58	11.58	11.58	11.58	11.58	0
September 16, 2025	11.5	11.45	11.45	11.5	11.45	38
September 15, 2025	11.49	11.5	11.5	11.5	11.44	103
September 12, 2025	11.46	11.46	11.46	11.46	11.46	0
September 11, 2025	11.39	11.47	11.47	11.47	11.39	42
September 10, 2025	11.46	11.4	11.4	11.47	11.4	1,890
September 09, 2025	11.37	11.39	11.39	11.39	11.33	9
September 08, 2025	11.37	11.33	11.33	11.37	11.24	14
September 05, 2025	11.15	11.26	11.26	11.26	11.15	2,220
September 04, 2025	11.03	11.03	11.03	11.03	11.03	3
September 03, 2025	11.08	11.04	11.04	11.08	11.04	1,480
September 02, 2025	11.12	10.98	10.98	11.12	10.98	137
September 01, 2025	11.21	11.3	11.3	11.3	11.21	274
August 29, 2025	11.3	11.28	11.28	11.3	11.28	96
August 28, 2025	11.25	11.25	11.25	11.25	11.25	0
August 27, 2025	10.87	11	11	11	10.87	4
August 26, 2025	10.87	10.87	10.87	10.95	10.87	10
August 22, 2025	11.1	11.05	11.05	11.1	11.05	21
August 21, 2025	10.72	10.72	10.72	10.72	10.72	0
August 20, 2025	10.81	10.77	10.77	10.85	10.65	4
August 19, 2025	10.86	10.86	10.86	10.86	10.86	0
August 18, 2025	10.84	10.85	10.85	10.85	10.84	0
August 15, 2025	10.76	10.76	10.76	10.76	10.76	0
August 14, 2025	10.88	10.62	10.62	10.88	10.62	1,547
August 13, 2025	10.55	10.75	10.75	10.75	10.55	14
August 12, 2025	10.5	10.5	10.5	10.5	10.42	2,269
August 11, 2025	10.59	10.59	10.59	10.59	10.59	0
August 08, 2025	10.98	10.77	10.77	10.98	10.77	35
August 07, 2025	11.23	11.1	11.1	11.37	11.1	2
August 06, 2025	11.17	11.19	11.19	11.19	11.17	6
August 05, 2025	11	11	11	11	11	0
August 04, 2025	10.93	10.98	10.98	10.98	10.93	103
August 01, 2025	11.02	10.83	10.83	11.02	10.83	7,678
July 31, 2025	11.49	11.33	11.33	11.55	11.33	6,401
July 30, 2025	11.51	11.51	11.51	11.51	11.51	0
July 29, 2025	11.54	11.54	11.54	11.54	11.54	0
July 28, 2025	11.7	11.67	11.67	11.7	11.67	25
July 25, 2025	11.65	11.65	11.65	11.65	11.65	0
July 24, 2025	11.69	11.6	11.6	11.69	11.6	5,000
July 23, 2025	11.75	11.68	11.68	11.75	11.68	1,067
July 22, 2025	11.64	11.64	11.64	11.64	11.64	0
July 21, 2025	11.64	11.58	11.58	11.64	11.58	4,301
July 18, 2025	11.49	11.49	11.49	11.49	11.49	0
July 17, 2025	11.32	11.45	11.45	11.45	11.32	9
July 16, 2025	11.25	11.21	11.21	11.26	11.21	1,134
July 15, 2025	11.28	11.33	11.33	11.33	11.28	28
July 14, 2025	11.09	11.25	11.25	11.25	11.09	11
July 11, 2025	11.2	11.2	11.2	11.2	11.2	0
July 10, 2025	11.51	11.41	11.41	11.51	11.41	6
July 09, 2025	11.56	11.56	11.56	11.56	11.56	0
July 08, 2025	11.57	11.57	11.57	11.57	11.57	0
July 07, 2025	11.55	11.58	11.58	11.61	11.55	2,734
July 04, 2025	11.59	11.56	11.56	11.59	11.56	1,670

Global X Cloud Computing UCITS ETF (CLO.L) LSE