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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.44	23.54	23.54	23.59	23.33	185,200
September 25, 2025	23.37	23.39	23.39	23.52	23.21	325,000
September 24, 2025	23.72	23.61	23.61	23.88	23.52	63,649
September 23, 2025	24	23.59	23.59	24.03	23.56	233,220
September 22, 2025	23.67	23.98	23.98	24.01	23.54	69,600
September 19, 2025	23.83	23.74	23.74	23.84	23.67	116,300
September 18, 2025	23.7	23.84	23.84	23.92	23.69	163,452
September 17, 2025	23.47	23.53	23.53	23.79	23.32	138,700
September 16, 2025	23.46	23.34	23.34	23.46	23.1	255,918
September 15, 2025	23.26	23.43	23.43	23.51	23.26	56,700
September 12, 2025	23.36	23.12	23.12	23.38	23.11	126,000
September 11, 2025	23.01	23.4	23.4	23.41	23.01	82,200
September 10, 2025	23.28	22.94	22.94	23.42	22.87	249,516
September 09, 2025	23.05	23.15	23.15	23.18	22.94	283,159
September 08, 2025	22.87	23.03	23.03	23.09	22.8	49,317
September 05, 2025	22.78	22.84	22.84	23.05	22.65	43,477
September 04, 2025	22.4	22.5	22.5	22.55	22.1	87,600
September 03, 2025	22.49	22.59	22.59	22.62	22.3	82,441
September 02, 2025	22.48	22.43	22.43	22.59	22.19	292,578
August 29, 2025	22.88	22.92	22.92	23.04	22.81	49,000
August 28, 2025	22.59	22.9	22.9	22.97	22.59	148,400
August 27, 2025	22.1	22.43	22.43	22.46	22.1	106,410
August 26, 2025	22.2	21.99	21.99	22.34	21.98	41,471
August 25, 2025	22.44	22.21	22.21	22.51	22.2	99,600
August 22, 2025	21.81	22.5	22.5	22.51	21.81	80,607
August 21, 2025	21.68	21.74	21.74	21.76	21.53	49,700
August 20, 2025	21.95	21.82	21.82	21.95	21.63	60,906
August 19, 2025	22.13	21.96	21.96	22.26	21.89	86,100
August 18, 2025	21.84	22.09	22.09	22.11	21.84	72,800
August 15, 2025	21.65	21.86	21.86	21.94	21.65	90,500
August 14, 2025	21.78	21.59	21.59	21.82	21.56	95,701
August 13, 2025	21.47	22.02	22.02	22.02	21.43	184,939
August 12, 2025	21.2	21.38	21.38	21.39	21.05	216,633
August 11, 2025	21.56	21.23	21.23	21.73	21.16	256,517
August 08, 2025	22.3	21.79	21.79	22.3	21.76	128,115
August 07, 2025	23.07	22.42	22.42	23.13	22.13	117,800
August 06, 2025	22.67	22.79	22.79	22.81	22.62	68,300
August 05, 2025	22.5	22.3	22.3	22.56	22.25	80,900
August 04, 2025	22.13	22.32	22.32	22.41	22.13	63,411
August 01, 2025	22.35	21.92	21.92	22.39	21.88	90,533
July 31, 2025	23.29	22.65	22.65	23.31	22.64	120,454
July 30, 2025	23.45	23.16	23.16	23.46	23.05	75,736
July 29, 2025	23.75	23.45	23.45	23.82	23.34	97,500
July 28, 2025	23.64	23.65	23.65	23.82	23.61	68,433
July 25, 2025	23.57	23.6	23.6	23.69	23.53	51,600
July 24, 2025	23.76	23.58	23.58	23.76	23.47	56,874
July 23, 2025	23.68	23.8	23.8	23.85	23.5	39,616
July 22, 2025	23.51	23.61	23.61	23.68	23.38	110,900
July 21, 2025	23.48	23.43	23.43	23.65	23.38	94,313
July 18, 2025	23.31	23.44	23.44	23.44	23.25	185,181
July 17, 2025	22.97	23.22	23.22	23.25	22.97	62,613
July 16, 2025	22.87	22.9	22.9	22.93	22.63	60,838
July 15, 2025	23.02	22.83	22.83	23.03	22.81	39,000
July 14, 2025	22.52	22.82	22.82	22.92	22.5	77,100
July 11, 2025	22.91	22.5	22.5	23	22.47	83,823
July 10, 2025	23.55	23.05	23.05	23.57	23.02	105,123
July 09, 2025	23.63	23.57	23.57	23.66	23.4	29,200
July 08, 2025	23.52	23.55	23.55	23.72	23.47	31,412
July 07, 2025	23.47	23.47	23.47	23.61	23.33	61,730
July 03, 2025	23.26	23.61	23.61	23.71	23.26	103,402

Global X Cloud Computing ETF (CLOU) NASDAQ