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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.52	11.64	11.64	11.64	11.48	8,000
July 02, 2025	11.41	11.41	11.41	11.41	11.41	0
July 01, 2025	11.58	11.38	11.38	11.58	11.38	3,480
June 30, 2025	11.4	11.46	11.46	11.48	11.4	254
June 27, 2025	11.37	11.41	11.41	11.41	11.37	200
June 26, 2025	11.33	11.3	11.3	11.33	11.3	5,581
June 25, 2025	11.31	11.31	11.31	11.31	11.31	0
June 24, 2025	11.31	11.39	11.39	11.39	11.31	1
June 23, 2025	11.31	11.15	11.15	11.31	11.15	26
June 20, 2025	11.2	11.16	11.16	11.2	11.14	770
June 19, 2025	11.07	11.07	11.07	11.07	11.07	0
June 18, 2025	11.25	11.25	11.25	11.25	11.25	0
June 17, 2025	11.34	11.34	11.34	11.34	11.34	0
June 16, 2025	11.12	11.3	11.3	11.3	11.12	1,157
June 13, 2025	11.07	11.23	11.23	11.23	11.07	5
June 12, 2025	11.43	11.4	11.4	11.44	11.39	5,803
June 11, 2025	11.55	11.55	11.55	11.57	11.54	41,159
June 10, 2025	11.59	11.57	11.57	11.59	11.57	406
June 09, 2025	11.62	11.62	11.62	11.62	11.62	0
June 06, 2025	11.63	11.62	11.62	11.63	11.62	214
June 05, 2025	11.63	11.63	11.63	11.63	11.63	0
June 04, 2025	11.52	11.53	11.53	11.53	11.5	5,504
June 03, 2025	11.38	11.39	11.39	11.39	11.38	656
June 02, 2025	11.27	11.3	11.3	11.32	11.27	15,000
May 30, 2025	11.27	11.28	11.28	11.28	11.26	1,596
May 29, 2025	11.27	11.27	11.27	11.27	11.27	0
May 28, 2025	11.26	11.24	11.24	11.26	11.24	687
May 27, 2025	11.1	11.24	11.24	11.25	11.1	26,702

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