Canada markets open in 8 hours 37 minutes

Global X Cloud Computing ETF Global X Cloud Computing ETF (CLOU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.17-0.57 (-2.75%)
At close: 04:00PM EDT
20.17 0.00 (0.00%)
After hours: 06:10PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.5820.6020.1520.1720.17196,100
Apr 29, 202420.7120.8520.6320.7420.74155,100
Apr 26, 202420.5620.7120.5620.6020.60122,500
Apr 25, 202420.1920.3920.1020.3720.3796,500
Apr 24, 202420.7320.7320.4520.5920.59216,200
Apr 23, 202420.2820.7220.2520.6320.63252,600
Apr 22, 202420.1420.3319.9920.2220.22173,900
Apr 19, 202420.0820.1919.8820.0020.00275,800
Apr 18, 202420.2920.4420.1620.1820.1862,400
Apr 17, 202420.4120.4720.2020.2120.21187,400
Apr 16, 202420.3720.4820.2120.3020.301,379,400
Apr 15, 202421.0221.0220.3520.4020.40200,600
Apr 12, 202421.1421.1720.8820.9120.911,138,800
Apr 11, 202421.3221.4121.1021.3021.30770,400
Apr 10, 202421.2721.3521.0821.2121.21224,900
Apr 09, 202421.4921.7221.4821.6721.67941,200
Apr 08, 202421.4221.5421.3321.4321.43156,500
Apr 05, 202421.2221.4621.2021.3521.35159,600
Apr 04, 202421.6021.7421.2121.2421.24199,700
Apr 03, 202421.3721.5621.3421.4121.41176,200
Apr 02, 202421.3921.4821.2921.4621.46421,900
Apr 01, 202421.8121.9221.6721.7621.76320,000
Mar 28, 202421.8121.9321.7521.7521.75134,900
Mar 27, 202421.9621.9921.6821.8021.80286,900
Mar 26, 202421.8221.8521.7121.7421.74135,700
Mar 25, 202421.7721.8521.7121.7221.72319,900
Mar 22, 202421.9622.0121.7821.8621.86101,100
Mar 21, 202422.2022.3122.0022.0322.03238,800
Mar 20, 202421.7122.0921.6722.0122.01160,700
Mar 19, 202421.6421.7721.4921.7421.74112,700
Mar 18, 202421.6421.8121.5321.7221.72128,700
Mar 15, 202421.6221.6921.4221.5021.50180,600
Mar 14, 202422.0222.0721.6221.7521.75191,200
Mar 13, 202422.0322.1621.9221.9821.98151,800
Mar 12, 202422.0222.0721.8022.0322.03165,800
Mar 11, 202421.7021.9921.6821.9121.91211,300
Mar 08, 202421.9022.1621.7121.7921.79213,100
Mar 07, 202421.6921.9021.5721.8021.80346,900
Mar 06, 202421.6921.7221.3221.5221.52213,900
Mar 05, 202421.7921.7921.1621.3121.31302,400
Mar 04, 202422.1422.1621.9322.0122.01349,100
Mar 01, 202422.0222.2221.8922.1622.16254,400
Feb 29, 202421.9422.0421.7121.9621.96310,900
Feb 28, 202421.6521.8021.5521.7221.7288,400
Feb 27, 202421.6521.9021.6021.8421.84129,300
Feb 26, 202421.5321.7121.4821.5621.56187,800
Feb 23, 202421.5221.6521.4021.5421.54149,800
Feb 22, 202421.5721.6121.3221.4521.45259,200
Feb 21, 202421.3221.3921.0221.2021.20399,900
Feb 20, 202421.9021.9821.5621.6721.67301,000
Feb 16, 202422.4522.5322.0722.1322.13373,800
Feb 15, 202422.7222.8122.5422.7622.76350,500
Feb 14, 202422.7022.9822.6322.9722.97254,800
Feb 13, 202422.5122.8322.3022.4822.48405,900
Feb 12, 202423.4723.6723.3123.3223.32332,900
Feb 09, 202423.1923.6423.1623.4723.47421,300
Feb 08, 202422.5823.0022.5522.9322.93266,900
Feb 07, 202422.6522.8022.4022.7322.73174,500
Feb 06, 202422.3922.5222.1922.4622.46282,200
Feb 05, 202422.5922.6322.1522.3722.37269,200
Feb 02, 202422.5522.8122.4222.7422.74281,800
Feb 01, 202422.5422.6022.2422.5722.57401,600
Jan 31, 202422.8822.9222.3922.4222.42225,700
Jan 30, 202423.1023.1422.9223.0523.05236,200
Jan 29, 202422.6323.1822.6223.1723.17196,000
Jan 26, 202422.6522.8722.6322.6522.65321,900
Jan 25, 202422.8222.8622.4922.6322.63204,300
Jan 24, 202423.0123.0722.6322.6422.64214,000
Jan 23, 202422.7522.8622.6022.7222.72201,300
Jan 22, 202422.5222.9022.5222.6622.66269,500
Jan 19, 202422.0822.2721.9222.2722.27384,500
Jan 18, 202422.0022.1021.7522.0022.001,220,300
Jan 17, 202421.7721.8621.4521.8421.84428,300
Jan 16, 202422.0622.2021.9022.0722.07251,000
Jan 12, 202422.3422.5722.2822.3422.34187,400
Jan 11, 202422.0722.2621.8222.2422.241,126,900
Jan 10, 202421.9822.1421.8722.0522.05186,500
Jan 09, 202421.7822.1221.7322.0322.03252,400
Jan 08, 202421.3322.0121.3322.0122.01191,900
Jan 05, 202421.2321.5521.1921.3221.321,323,500
Jan 04, 202421.3121.4721.2021.3121.31265,700
Jan 03, 202421.5621.7221.3421.3921.39585,800
Jan 02, 202422.4022.4021.7821.8721.87278,200
Dec 29, 202322.8923.0122.6122.6622.66109,900
Dec 28, 202323.0323.0322.9122.9422.9497,800
Dec 27, 202323.0123.0922.9222.9822.98172,000
Dec 26, 202322.7523.0122.7522.9822.98171,200
Dec 22, 202322.8022.8622.6122.7922.79192,900
Dec 21, 202322.6222.7422.4722.7122.71169,400
Dec 20, 202322.6722.9522.3822.4022.40654,100
Dec 19, 202322.6622.8722.6422.8322.83180,000
Dec 18, 202322.3422.6322.3122.5722.57330,900
Dec 15, 202322.2822.4522.1822.3922.39175,800
Dec 14, 202322.0522.4221.9422.2622.26294,200
Dec 13, 202321.4621.8021.2121.7921.79163,900
Dec 12, 202321.2221.3621.0821.3621.36132,100
Dec 11, 202321.0221.2921.0021.2021.20103,600
Dec 08, 202320.8221.1720.8121.1421.14193,500
Dec 07, 202321.0521.0520.7920.9320.93290,100
Dec 06, 202321.1921.2720.9220.9520.95302,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...