NASDAQ:CLOU
Global X Cloud Computing ETF Price (Quote)
$20.28
+0.110 (+0.545%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.83 | $21.74 | Friday, 3rd May 2024 CLOU stock ended at $20.28. This is 0.545% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.91% from a day low at $20.20 to a day high of $20.58. |
| 90 days | $19.83 | $23.67 | |
| 52 weeks | $16.36 | $23.67 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $21.81 | $21.93 | $21.75 | $21.75 | 134 855 |
| Mar 27, 2024 | $21.96 | $21.99 | $21.68 | $21.80 | 286 887 |
| Mar 26, 2024 | $21.82 | $21.86 | $21.71 | $21.74 | 135 712 |
| Mar 25, 2024 | $21.77 | $21.83 | $21.71 | $21.72 | 319 908 |
| Mar 22, 2024 | $21.96 | $22.01 | $21.79 | $21.86 | 101 112 |
| Mar 21, 2024 | $22.20 | $22.31 | $22.01 | $22.03 | 237 838 |
| Mar 20, 2024 | $21.71 | $22.09 | $21.68 | $22.01 | 160 673 |
| Mar 19, 2024 | $21.64 | $21.77 | $21.50 | $21.74 | 112 428 |
| Mar 18, 2024 | $21.64 | $21.80 | $21.54 | $21.72 | 118 707 |
| Mar 15, 2024 | $21.62 | $21.68 | $21.42 | $21.50 | 156 642 |
| Mar 14, 2024 | $22.02 | $22.05 | $21.62 | $21.75 | 191 149 |
| Mar 13, 2024 | $22.03 | $22.16 | $21.92 | $21.98 | 151 753 |
| Mar 12, 2024 | $22.02 | $22.07 | $21.82 | $22.03 | 164 558 |
| Mar 11, 2024 | $21.70 | $21.99 | $21.70 | $21.91 | 211 117 |
| Mar 08, 2024 | $21.90 | $22.16 | $21.71 | $21.79 | 213 091 |
| Mar 07, 2024 | $21.69 | $21.90 | $21.57 | $21.80 | 343 686 |
| Mar 06, 2024 | $21.69 | $21.72 | $21.32 | $21.52 | 213 878 |
| Mar 05, 2024 | $21.79 | $21.79 | $21.16 | $21.31 | 299 854 |
| Mar 04, 2024 | $22.14 | $22.16 | $21.95 | $22.01 | 349 058 |
| Mar 01, 2024 | $22.02 | $22.22 | $21.89 | $22.16 | 254 352 |
| Feb 29, 2024 | $21.94 | $22.04 | $21.72 | $21.96 | 308 820 |
| Feb 28, 2024 | $21.65 | $21.80 | $21.56 | $21.72 | 88 258 |
| Feb 27, 2024 | $21.65 | $21.90 | $21.60 | $21.84 | 129 023 |
| Feb 26, 2024 | $21.53 | $21.71 | $21.49 | $21.56 | 187 521 |
| Feb 23, 2024 | $21.52 | $21.65 | $21.41 | $21.54 | 149 765 |
