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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.27	11.27	11.27	11.27	11.27	0
November 24, 2025	11.08	11.06	11.06	11.08	10.97	39
November 21, 2025	10.82	10.78	10.78	10.82	10.78	265
November 20, 2025	11.12	11.02	11.02	11.12	11.02	4
November 19, 2025	11.07	11.02	11.02	11.07	11.02	136
November 18, 2025	11.07	11.07	11.07	11.14	11.07	598
November 17, 2025	11.49	11.34	11.34	11.5	11.34	77
November 14, 2025	11.3	11.54	11.54	11.54	11.29	888
November 13, 2025	11.6	11.6	11.6	11.6	11.6	0
November 12, 2025	11.81	11.81	11.81	11.81	11.81	0
November 11, 2025	11.75	11.86	11.86	11.86	11.75	3
November 10, 2025	11.82	11.76	11.76	11.83	11.82	25
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

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