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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.57	11.46	11.46	11.57	11.46	2,264
November 06, 2025	11.66	11.45	11.45	11.72	11.45	12,294
November 05, 2025	11.54	11.59	11.59	11.59	11.52	3,958
November 04, 2025	11.83	11.61	11.61	11.83	11.61	1,550
November 03, 2025	11.88	11.84	11.84	11.94	11.84	369
October 31, 2025	11.7	11.78	11.78	11.82	11.7	775
October 30, 2025	11.68	11.8	11.8	11.8	11.64	949
October 29, 2025	11.89	11.82	11.82	11.91	11.8	3,206
October 28, 2025	11.8	11.94	11.94	11.94	11.8	82
October 27, 2025	11.96	11.89	11.89	11.96	11.89	95
October 24, 2025	11.81	11.84	11.84	11.92	11.78	752
October 23, 2025	11.68	11.65	11.65	11.68	11.59	503
October 22, 2025	11.77	11.64	11.64	11.77	11.64	644
October 21, 2025	11.6	11.74	11.74	11.74	11.6	20,001
October 20, 2025	11.39	11.57	11.57	11.57	11.39	272
October 17, 2025	11.2	11.29	11.29	11.34	11.17	0
October 16, 2025	11.51	11.46	11.46	11.51	11.46	1,480
October 15, 2025	11.49	11.5	11.5	11.5	11.49	308
October 14, 2025	11.36	11.35	11.35	11.36	11.35	2
October 13, 2025	11.45	11.41	11.41	11.45	11.38	1,169
October 10, 2025	11.68	11.38	11.38	11.69	11.38	104
October 09, 2025	11.7	11.64	11.64	11.7	11.64	226
October 08, 2025	11.61	11.61	11.61	11.61	11.61	0
October 07, 2025	11.72	11.41	11.41	11.72	11.41	17
October 06, 2025	11.64	11.62	11.62	11.64	11.62	14
October 03, 2025	11.6	11.6	11.6	11.6	11.6	0
October 02, 2025	11.49	11.49	11.49	11.49	11.49	0
October 01, 2025	11.34	11.4	11.4	11.4	11.34	19,299
September 30, 2025	11.74	11.44	11.44	11.74	11.44	118
September 29, 2025	11.73	11.63	11.63	11.73	11.63	8
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

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