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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.49	9.51	9.51	9.55	9.47	870
February 19, 2026	9.52	9.58	9.58	9.63	9.52	372
February 18, 2026	9.54	9.56	9.56	9.56	9.5	1,016
February 17, 2026	9.47	9.47	9.47	9.47	9.47	0
February 16, 2026	9.77	9.69	9.69	9.77	9.63	422
February 13, 2026	9.46	9.65	9.65	9.65	9.46	541
February 12, 2026	9.35	9.31	9.31	9.51	9.31	412
February 11, 2026	9.68	9.27	9.27	9.78	9.27	15,559
February 10, 2026	9.74	9.75	9.75	9.75	9.57	5,606
February 09, 2026	9.59	9.54	9.54	9.59	9.46	7,762
February 06, 2026	9.46	9.41	9.41	9.49	9.3	6,686
February 05, 2026	9.63	9.51	9.51	9.73	9.43	3,144
February 04, 2026	9.61	9.64	9.64	9.65	9.56	16,292
February 03, 2026	10.25	9.62	9.62	10.25	9.62	36
February 02, 2026	10.09	10.29	10.29	10.29	10.09	333
January 30, 2026	10.23	10.19	10.19	10.24	10.18	271
January 29, 2026	10.75	10.25	10.25	10.75	10.25	4
January 28, 2026	10.91	10.84	10.84	10.95	10.84	447
January 27, 2026	10.89	10.9	10.9	10.9	10.89	2,538
January 26, 2026	10.61	10.81	10.81	10.81	10.59	11
January 23, 2026	10.58	10.58	10.58	10.58	10.58	0
January 22, 2026	10.34	10.51	10.51	10.51	10.34	16
January 21, 2026	10.22	10.29	10.29	10.29	10.22	5,514
January 20, 2026	10.36	10.36	10.36	10.38	10.35	897
January 19, 2026	10.43	10.39	10.39	10.43	10.34	595
January 16, 2026	10.71	10.6	10.6	10.71	10.6	918
January 15, 2026	10.83	10.76	10.76	10.83	10.76	1,632
January 14, 2026	10.96	10.96	10.96	10.96	10.96	8
January 13, 2026	11.19	11.19	11.19	11.19	11.19	10
January 12, 2026	11.13	11.13	11.13	11.13	11.13	18
January 09, 2026	11.14	11.13	11.13	11.17	11.12	1,596
January 08, 2026	11.11	11.11	11.11	11.11	11.11	0
January 07, 2026	11.22	11.28	11.28	11.28	11.21	88
January 06, 2026	11.05	11.05	11.05	11.05	11.05	2
January 05, 2026	11.1	11.09	11.09	11.1	10.85	216
January 02, 2026	11.26	10.93	10.93	11.26	10.93	704
December 31, 2025	11.22	11.21	11.21	11.22	11.21	2
December 30, 2025	11.29	11.28	11.28	11.29	11.28	6
December 29, 2025	11.33	11.25	11.25	11.33	11.25	36
December 24, 2025	11.3	11.27	11.27	11.3	11.27	1
December 23, 2025	11.42	11.22	11.22	11.42	11.42	1
December 22, 2025	11.4	11.42	11.42	11.42	11.38	2
December 19, 2025	11.28	11.3	11.3	11.3	11.28	0
December 18, 2025	11.24	11.28	11.28	11.28	11.24	1,480
December 17, 2025	11.16	11.29	11.29	11.29	11.16	20
December 16, 2025	11.08	11.08	11.08	11.08	11.08	0
December 15, 2025	11.3	11.16	11.16	11.41	11.16	40,012
December 12, 2025	11.49	11.31	11.31	11.5	11.31	809
December 11, 2025	11.4	11.4	11.4	11.4	11.4	0
December 10, 2025	11.47	11.48	11.48	11.48	11.46	2,949
December 09, 2025	11.38	11.5	11.5	11.5	11.38	800
December 08, 2025	11.42	11.41	11.41	11.42	11.41	35
December 05, 2025	11.31	11.42	11.42	11.42	11.31	3
December 04, 2025	11.34	11.31	11.31	11.34	11.31	5
December 03, 2025	11.28	11.28	11.28	11.28	11.28	0
December 02, 2025	11.2	11.2	11.2	11.2	11.2	0
December 01, 2025	11.13	11.13	11.13	11.13	11.13	15
November 28, 2025	11.21	11.21	11.21	11.21	11.21	0
November 27, 2025	11.11	11.15	11.15	11.15	11.11	4
November 26, 2025	11.16	11.16	11.16	11.16	11.16	0

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