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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.03	23.17	23.17	23.19	22.9	372,600
July 01, 2025	23.24	23.16	23.16	23.32	22.89	96,640
June 30, 2025	23.25	23.33	23.33	23.36	23.22	275,029
June 27, 2025	23.13	23.13	23.13	23.25	22.93	47,700
June 26, 2025	22.95	22.98	22.98	23.01	22.63	76,537
June 25, 2025	23.2	22.87	22.87	23.23	22.84	91,746
June 24, 2025	23	23.1	23.1	23.17	22.89	50,379
June 23, 2025	22.43	22.72	22.72	22.72	22.24	107,600
June 20, 2025	22.79	22.54	22.54	22.86	22.44	84,314
June 18, 2025	22.89	22.7	22.7	22.9	22.63	54,700
June 17, 2025	22.85	22.88	22.88	23.03	22.82	49,100
June 16, 2025	22.77	22.99	22.99	23.01	22.75	155,200
June 13, 2025	22.69	22.55	22.55	22.88	22.49	183,744
June 12, 2025	23.11	23.06	23.06	23.23	23	431,909
June 11, 2025	23.44	23.18	23.18	23.48	23.16	130,246
June 10, 2025	23.6	23.43	23.43	23.6	23.34	125,000
June 09, 2025	23.59	23.55	23.55	23.66	23.5	88,700
June 06, 2025	23.58	23.55	23.55	23.61	23.4	147,400
June 05, 2025	23.45	23.35	23.35	23.62	23.23	85,528
June 04, 2025	23.27	23.37	23.37	23.42	23.24	106,500
June 03, 2025	23	23.22	23.22	23.24	22.85	61,200
June 02, 2025	22.8	22.98	22.98	23.03	22.6	96,323
May 30, 2025	22.74	22.9	22.9	22.93	22.59	93,500
May 29, 2025	22.95	22.76	22.76	23.03	22.62	59,002
May 28, 2025	22.82	22.72	22.72	22.97	22.7	68,618
May 27, 2025	22.57	22.76	22.76	22.83	22.54	84,022
May 23, 2025	22.29	22.32	22.32	22.55	22.28	141,791
May 22, 2025	22.52	22.75	22.75	22.9	22.49	75,248
May 21, 2025	22.83	22.52	22.52	23	22.45	55,719

Global X Cloud Computing ETF (CLOU) NASDAQ