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 |
| Jun 21, 2019 | $16.27 | $16.27 | $16.07 | $16.09 | 954 978 |
| Jun 20, 2019 | $16.34 | $16.44 | $16.16 | $16.27 | 1 101 004 |
| Jun 19, 2019 | $15.86 | $16.13 | $15.81 | $16.11 | 483 586 |
| Jun 18, 2019 | $15.72 | $15.95 | $15.72 | $15.84 | 96 119 |
| Jun 17, 2019 | $15.48 | $15.74 | $15.48 | $15.64 | 142 413 |
| Jun 14, 2019 | $15.56 | $15.56 | $15.34 | $15.41 | 204 471 |
| Jun 13, 2019 | $15.59 | $15.59 | $15.49 | $15.55 | 135 113 |
| Jun 12, 2019 | $15.44 | $15.51 | $15.36 | $15.49 | 273 500 |
| Jun 11, 2019 | $15.82 | $15.83 | $15.31 | $15.44 | 301 131 |
| Jun 10, 2019 | $15.70 | $15.94 | $15.64 | $15.64 | 290 500 |
| Jun 07, 2019 | $15.44 | $15.64 | $15.44 | $15.61 | 106 409 |
| Jun 06, 2019 | $15.21 | $15.41 | $15.13 | $15.33 | 1 253 744 |
| Jun 05, 2019 | $15.06 | $15.24 | $14.92 | $15.20 | 161 328 |
| Jun 04, 2019 | $14.61 | $14.92 | $14.44 | $14.92 | 802 580 |
| Jun 03, 2019 | $15.14 | $15.14 | $14.36 | $14.43 | 1 811 299 |
| May 31, 2019 | $15.15 | $15.25 | $15.03 | $15.09 | 239 594 |
| May 30, 2019 | $15.26 | $15.34 | $15.14 | $15.26 | 701 491 |
| May 29, 2019 | $15.43 | $15.43 | $15.09 | $15.16 | 3 692 124 |
| May 28, 2019 | $15.41 | $15.70 | $15.41 | $15.45 | 2 526 463 |
| May 24, 2019 | $15.34 | $15.42 | $15.26 | $15.31 | 111 397 |
| May 23, 2019 | $15.44 | $15.44 | $15.12 | $15.19 | 240 243 |
| May 22, 2019 | $15.47 | $15.62 | $15.44 | $15.50 | 499 452 |
| May 21, 2019 | $15.39 | $15.53 | $15.39 | $15.47 | 212 800 |
| May 20, 2019 | $15.42 | $15.42 | $15.19 | $15.27 | 256 472 |
| May 17, 2019 | $15.73 | $15.80 | $15.55 | $15.55 | 384 320 |
