Global X Cloud Computing ETF - CLOU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.12	18.93	18.93	19.55	18.86	254,533
February 19, 2026	19.29	19.32	19.32	19.4	19.16	96,872
February 18, 2026	19.11	19.39	19.39	19.44	18.97	173,500
February 17, 2026	19.48	19.23	19.23	19.6	18.92	345,633
February 13, 2026	19.22	19.62	19.62	19.79	19.22	169,846
February 12, 2026	19.16	19.13	19.13	19.49	18.85	295,107
February 11, 2026	19.76	18.95	18.95	19.76	18.65	339,400
February 10, 2026	19.57	19.59	19.59	19.86	19.46	93,900
February 09, 2026	19.15	19.44	19.44	19.54	18.99	185,228
February 06, 2026	19.13	19.29	19.29	19.38	18.82	423,643
February 05, 2026	19.45	18.91	18.91	19.64	18.89	278,145
February 04, 2026	19.31	19.53	19.53	19.73	18.95	264,100
February 03, 2026	20.42	19.49	19.49	20.42	19.21	467,358
February 02, 2026	20.57	20.65	20.65	20.95	20.43	104,613
January 30, 2026	20.82	20.62	20.62	20.9	20.57	135,212
January 29, 2026	21.48	20.96	20.96	21.48	20.7	184,125
January 28, 2026	22.1	21.87	21.87	22.15	21.87	43,600
January 27, 2026	22.2	21.92	21.92	22.25	21.86	87,739
January 26, 2026	21.56	21.95	21.95	22.1	21.56	138,243
January 23, 2026	21.43	21.42	21.42	21.55	21.39	100,025
January 22, 2026	21.06	21.38	21.38	21.39	21.03	174,408
January 21, 2026	20.84	20.82	20.82	20.95	20.66	311,500
January 20, 2026	20.87	20.7	20.7	21.08	20.68	132,025
January 16, 2026	21.62	21.34	21.34	21.62	21.32	914,989
January 15, 2026	21.9	21.63	21.63	21.91	21.58	205,254
January 14, 2026	22.01	21.89	21.89	22.11	21.74	248,200
January 13, 2026	22.73	22.16	22.16	22.79	22.1	136,500
January 12, 2026	22.49	22.76	22.76	22.82	22.47	59,400
January 09, 2026	22.67	22.58	22.58	22.84	22.42	83,117
January 08, 2026	22.66	22.64	22.64	22.79	22.5	119,934
January 07, 2026	22.83	22.91	22.91	23.03	22.69	38,124
January 06, 2026	22.33	22.73	22.73	22.73	22.27	105,412
January 05, 2026	22.15	22.37	22.37	22.53	22.12	63,500
January 02, 2026	22.74	22.09	22.09	22.75	21.94	84,900
December 31, 2025	22.73	22.62	22.62	22.73	22.57	34,416
December 30, 2025	22.79	22.8	22.8	22.91	22.79	59,815
December 29, 2025	22.8	22.86	22.86	22.92	22.78	121,500
December 26, 2025	22.82	22.92	22.92	22.93	22.82	29,700
December 24, 2025	22.81	22.88	22.88	22.89	22.75	20,703
December 23, 2025	23.02	22.87	22.87	23.02	22.74	45,938
December 22, 2025	22.96	23.12	23.12	23.19	22.96	89,000
December 19, 2025	22.8	22.93	22.93	22.96	22.8	84,121
December 18, 2025	22.82	22.78	22.78	22.99	22.66	115,435
December 17, 2025	22.63	22.61	22.61	23.05	22.57	62,093
December 16, 2025	22.35	22.61	22.61	22.63	22.35	78,751
December 15, 2025	23.03	22.42	22.42	23.06	22.41	72,600
December 12, 2025	23.17	22.98	22.98	23.25	22.88	152,424
December 11, 2025	23.15	23.2	23.2	23.35	23.13	101,500
December 10, 2025	23.19	23.27	23.27	23.43	23.08	139,823
December 09, 2025	23.09	23.27	23.27	23.38	23.08	88,719
December 08, 2025	23.16	23.15	23.15	23.25	23.05	48,200
December 05, 2025	23.02	23.05	23.05	23.26	22.93	83,242
December 04, 2025	23.02	23	23	23.1	22.87	74,100
December 03, 2025	22.57	23.08	23.08	23.08	22.57	41,700
December 02, 2025	22.68	22.68	22.68	22.9	22.67	100,800
December 01, 2025	22.45	22.53	22.53	22.7	22.44	241,407
November 28, 2025	22.61	22.67	22.67	22.77	22.61	115,394
November 26, 2025	22.78	22.56	22.56	22.8	22.53	153,715
November 25, 2025	22.47	22.94	22.94	23.03	22.47	41,991
November 24, 2025	22.32	22.45	22.45	22.52	22.23	73,840

Global X Cloud Computing ETF (CLOU) NASDAQ