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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.93	22.2	22.2	22.37	21.68	79,531
November 20, 2025	22.61	21.89	21.89	22.71	21.85	71,900
November 19, 2025	22.45	22.24	22.24	22.5	22.18	141,900
November 18, 2025	22.48	22.58	22.58	22.64	22.22	125,280
November 17, 2025	23.14	22.64	22.64	23.23	22.56	152,600
November 14, 2025	22.83	23.24	23.24	23.44	22.79	81,807
November 13, 2025	23.74	23.25	23.25	23.78	23.23	84,600
November 12, 2025	24.25	23.88	23.88	24.32	23.85	85,535
November 11, 2025	23.89	24.19	24.19	24.26	23.88	98,507
November 10, 2025	23.86	23.98	23.98	24.06	23.76	159,466
November 07, 2025	23.25	23.63	23.63	23.68	23.08	170,210
November 06, 2025	23.67	23.37	23.37	23.79	23.15	244,481
November 05, 2025	23.45	23.59	23.59	23.65	23.43	84,627
November 04, 2025	23.72	23.34	23.34	23.88	23.29	180,259
November 03, 2025	24.17	24.16	24.16	24.25	23.8	104,546
October 31, 2025	23.82	24.1	24.1	24.2	23.76	98,100
October 30, 2025	23.53	23.66	23.66	23.95	23.51	115,638
October 29, 2025	24.08	23.67	23.67	24.08	23.57	154,712
October 28, 2025	24.11	24.16	24.16	24.28	24.06	67,550
October 27, 2025	24.22	24.11	24.11	24.28	24.1	83,721
October 24, 2025	24	23.97	23.97	24.16	23.96	47,269
October 23, 2025	23.51	23.78	23.78	23.8	23.51	40,124
October 22, 2025	23.7	23.51	23.51	23.76	23.35	62,800
October 21, 2025	23.45	23.81	23.81	23.89	23.41	70,025
October 20, 2025	23.17	23.54	23.54	23.56	23.17	58,700
October 17, 2025	22.86	23.01	23.01	23.05	22.86	42,100
October 16, 2025	23.44	23.01	23.01	23.61	22.96	60,100
October 15, 2025	23.35	23.21	23.21	23.4	23.06	41,700
October 14, 2025	22.87	23.09	23.09	23.27	22.71	77,043
October 13, 2025	23.06	23.23	23.23	23.29	22.94	84,556
October 10, 2025	23.71	22.79	22.79	23.73	22.76	194,903
October 09, 2025	23.58	23.64	23.64	23.71	23.48	135,100
October 08, 2025	23.34	23.62	23.62	23.64	23.3	135,517
October 07, 2025	23.77	23.21	23.21	23.8	23	305,816
October 06, 2025	23.59	23.72	23.72	23.94	23.36	395,909
October 03, 2025	23.46	23.41	23.41	23.64	23.35	139,804
October 02, 2025	23.15	23.45	23.45	23.45	23.15	64,100
October 01, 2025	23.18	23.04	23.04	23.42	22.87	135,038
September 30, 2025	23.66	23.26	23.26	23.67	23.08	132,606
September 29, 2025	23.71	23.69	23.69	23.75	23.57	213,839
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

Global X Cloud Computing ETF (CLOU) NASDAQ