Global X Cloud Computing UCITS ETF USD Acc (CLO.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:38PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 9.94 | 9.94 | 9.87 | 9.83 | 9.83 | 2,307 |
| May 07, 2024 | 10.09 | 10.09 | 10.09 | 10.07 | 10.07 | 319 |
| May 03, 2024 | 9.97 | 10.08 | 9.95 | 9.96 | 9.96 | 1,987 |
| May 02, 2024 | 9.84 | 9.89 | 9.79 | 9.86 | 9.86 | 7,014 |
| May 01, 2024 | 9.93 | 9.93 | 9.93 | 10.00 | 10.00 | 30 |
| Apr 30, 2024 | 10.17 | 10.17 | 10.17 | 10.05 | 10.05 | 1,831 |
| Apr 29, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Apr 26, 2024 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | 12,159 |
| Apr 25, 2024 | 10.16 | 10.16 | 10.02 | 9.96 | 9.96 | 3,945 |
| Apr 24, 2024 | 10.18 | 10.19 | 10.12 | 10.12 | 10.12 | 3,919 |
| Apr 23, 2024 | 9.96 | 10.00 | 9.96 | 10.14 | 10.14 | 1,278 |
| Apr 22, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 19, 2024 | 9.86 | 9.93 | 9.80 | 9.87 | 9.87 | 62,425 |
| Apr 18, 2024 | 10.01 | 10.01 | 10.01 | 10.05 | 10.05 | 741 |
| Apr 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 16, 2024 | 10.05 | 10.05 | 10.05 | 10.04 | 10.04 | 81 |
| Apr 15, 2024 | 10.36 | 10.40 | 10.32 | 10.19 | 10.19 | 16,172 |
| Apr 12, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Apr 11, 2024 | 10.47 | 10.49 | 10.46 | 10.40 | 10.40 | 2,542 |
| Apr 10, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Apr 09, 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | 24,530 |
| Apr 08, 2024 | 10.54 | 10.60 | 10.54 | 10.55 | 10.55 | 25,438 |
| Apr 05, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Apr 04, 2024 | 10.63 | 10.63 | 10.63 | 10.68 | 10.68 | 1,480 |
| Apr 03, 2024 | 10.57 | 10.58 | 10.56 | 10.61 | 10.61 | 7,853 |
| Apr 02, 2024 | 10.73 | 10.74 | 10.63 | 10.53 | 10.53 | 1,916 |
| Mar 28, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 27, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 26, 2024 | 10.83 | 10.83 | 10.72 | 10.74 | 10.74 | 1,524 |
| Mar 25, 2024 | 10.71 | 10.75 | 10.71 | 10.72 | 10.72 | 73,165 |
| Mar 22, 2024 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | 72,110 |
| Mar 21, 2024 | 10.90 | 10.96 | 10.90 | 10.94 | 10.94 | 710 |
| Mar 20, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Mar 19, 2024 | 10.70 | 10.71 | 10.69 | 10.69 | 10.69 | 2,138 |
| Mar 18, 2024 | 10.53 | 10.66 | 10.53 | 10.71 | 10.71 | 2,093 |
| Mar 15, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Mar 14, 2024 | 10.85 | 10.85 | 10.85 | 10.75 | 10.75 | 408 |
| Mar 13, 2024 | 10.82 | 10.89 | 10.81 | 10.89 | 10.89 | 7,987 |
| Mar 12, 2024 | 10.83 | 10.86 | 10.82 | 10.83 | 10.83 | 2,129 |
| Mar 11, 2024 | 10.85 | 10.85 | 10.69 | 10.78 | 10.78 | 73,344 |
| Mar 08, 2024 | 10.83 | 10.83 | 10.77 | 10.75 | 10.75 | 97,553 |
| Mar 07, 2024 | 10.67 | 10.75 | 10.67 | 10.75 | 10.75 | 102,661 |
| Mar 06, 2024 | 10.58 | 10.60 | 10.54 | 10.62 | 10.62 | 1,829 |
| Mar 05, 2024 | 10.78 | 10.78 | 10.77 | 10.51 | 10.51 | 800 |
| Mar 04, 2024 | 10.86 | 10.86 | 10.86 | 10.87 | 10.87 | 240 |
| Mar 01, 2024 | 10.73 | 10.90 | 10.73 | 10.88 | 10.88 | 919 |
| Feb 29, 2024 | 10.75 | 10.81 | 10.75 | 10.79 | 10.79 | 416 |
| Feb 28, 2024 | 10.67 | 10.72 | 10.67 | 10.72 | 10.72 | 948 |
| Feb 27, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 26, 2024 | 10.59 | 10.59 | 10.59 | 10.64 | 10.64 | 485 |
| Feb 23, 2024 | 10.56 | 10.56 | 10.53 | 10.57 | 10.57 | 742 |
| Feb 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Feb 21, 2024 | 10.58 | 10.60 | 10.58 | 10.41 | 10.41 | 2,330 |
| Feb 20, 2024 | 10.80 | 10.84 | 10.66 | 10.72 | 10.72 | 12,574 |
| Feb 19, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Feb 16, 2024 | 11.19 | 11.19 | 10.98 | 11.00 | 11.00 | 1,662 |
| Feb 15, 2024 | 11.21 | 11.21 | 11.21 | 11.15 | 11.15 | 446 |
| Feb 14, 2024 | 11.12 | 11.15 | 11.12 | 11.20 | 11.20 | 1,442 |
| Feb 13, 2024 | 11.41 | 11.43 | 11.00 | 11.18 | 11.18 | 1,922 |
| Feb 12, 2024 | 11.59 | 11.59 | 11.58 | 11.64 | 11.64 | 866 |
| Feb 09, 2024 | 11.39 | 11.43 | 11.39 | 11.54 | 11.54 | 1,483 |
| Feb 08, 2024 | 11.14 | 11.14 | 11.12 | 11.28 | 11.28 | 2,975 |
| Feb 07, 2024 | 11.09 | 11.09 | 11.04 | 11.16 | 11.16 | 3,157 |
| Feb 06, 2024 | 11.06 | 11.06 | 11.04 | 11.07 | 11.07 | 1,824 |
| Feb 05, 2024 | 11.13 | 11.14 | 11.11 | 10.96 | 10.96 | 957 |
| Feb 02, 2024 | 11.19 | 11.19 | 11.17 | 11.14 | 11.14 | 200 |
| Feb 01, 2024 | 11.10 | 11.27 | 11.10 | 10.95 | 10.95 | 894 |
| Jan 31, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Jan 30, 2024 | 11.31 | 11.42 | 11.30 | 11.30 | 11.30 | 51 |
| Jan 29, 2024 | 11.17 | 11.21 | 11.08 | 11.23 | 11.23 | 108,736 |
| Jan 26, 2024 | 11.14 | 11.14 | 11.14 | 11.23 | 11.23 | 445 |
| Jan 25, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 1,325 |
| Jan 24, 2024 | 11.30 | 11.31 | 11.30 | 11.32 | 11.32 | 2,088 |
| Jan 23, 2024 | 11.17 | 11.25 | 11.14 | 11.15 | 11.15 | 1,204 |
| Jan 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Jan 19, 2024 | 10.95 | 11.01 | 10.83 | 10.84 | 10.84 | 177,615 |
| Jan 18, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jan 17, 2024 | 10.66 | 10.66 | 10.66 | 10.74 | 10.74 | 3 |
| Jan 16, 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 1,798 |
| Jan 15, 2024 | 10.97 | 10.97 | 10.94 | 10.93 | 10.93 | 4,066 |
| Jan 12, 2024 | 10.93 | 11.01 | 10.93 | 11.02 | 11.02 | 2,560 |
| Jan 11, 2024 | 10.93 | 10.93 | 10.83 | 10.78 | 10.78 | 2,305 |
| Jan 10, 2024 | 10.86 | 10.88 | 10.82 | 10.84 | 10.84 | 2,380 |
| Jan 09, 2024 | 10.76 | 10.76 | 10.74 | 10.83 | 10.83 | 1,689 |
| Jan 08, 2024 | 10.48 | 10.69 | 10.48 | 10.71 | 10.71 | 731 |
| Jan 05, 2024 | 10.48 | 10.53 | 10.39 | 10.55 | 10.55 | 2,416 |
| Jan 04, 2024 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 1,560 |
| Jan 03, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jan 02, 2024 | 11.26 | 11.26 | 10.85 | 10.85 | 10.85 | 746 |
| Dec 29, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Dec 28, 2023 | 11.34 | 11.50 | 11.34 | 11.30 | 11.30 | 1,568 |
| Dec 27, 2023 | 11.33 | 11.34 | 11.33 | 11.32 | 11.32 | 13 |
| Dec 22, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Dec 21, 2023 | 11.16 | 11.16 | 11.14 | 11.10 | 11.10 | 443 |
| Dec 20, 2023 | 11.27 | 11.36 | 11.27 | 11.27 | 11.27 | 816 |
| Dec 19, 2023 | 11.20 | 11.20 | 11.20 | 11.24 | 11.24 | - |
| Dec 18, 2023 | 11.02 | 11.28 | 11.02 | 11.03 | 11.03 | 1,877 |
| Dec 15, 2023 | 11.15 | 11.15 | 11.15 | 11.02 | 11.02 | - |
| Dec 14, 2023 | 10.87 | 10.97 | 10.87 | 10.89 | 10.89 | 2,808 |
| Dec 13, 2023 | 10.53 | 10.71 | 10.53 | 10.50 | 10.50 | 478 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.