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 |
| Sep 28, 2023 | $18.43 | $18.79 | $18.34 | $18.66 | 239 987 |
| Sep 27, 2023 | $18.54 | $18.65 | $18.40 | $18.55 | 108 708 |
| Sep 26, 2023 | $18.65 | $18.80 | $18.39 | $18.42 | 204 120 |
| Sep 25, 2023 | $18.72 | $18.85 | $18.67 | $18.81 | 132 126 |
| Sep 22, 2023 | $18.86 | $18.97 | $18.76 | $18.81 | 105 850 |
| Sep 21, 2023 | $19.04 | $19.10 | $18.74 | $18.76 | 160 318 |
| Sep 20, 2023 | $19.38 | $19.53 | $19.24 | $19.24 | 114 976 |
| Sep 19, 2023 | $19.29 | $19.34 | $19.10 | $19.32 | 241 989 |
| Sep 18, 2023 | $19.42 | $19.46 | $19.31 | $19.34 | 108 973 |
| Sep 15, 2023 | $19.73 | $19.75 | $19.46 | $19.53 | 93 873 |
| Sep 14, 2023 | $19.91 | $19.96 | $19.77 | $19.85 | 75 002 |
| Sep 13, 2023 | $20.02 | $20.06 | $19.77 | $19.82 | 105 112 |
| Sep 12, 2023 | $20.17 | $20.34 | $20.04 | $20.04 | 139 257 |
| Sep 11, 2023 | $20.25 | $20.40 | $20.23 | $20.34 | 79 158 |
| Sep 08, 2023 | $20.29 | $20.43 | $20.15 | $20.17 | 106 023 |
| Sep 07, 2023 | $20.26 | $20.46 | $20.10 | $20.40 | 137 637 |
| Sep 06, 2023 | $20.47 | $20.62 | $20.36 | $20.53 | 114 343 |
| Sep 05, 2023 | $20.51 | $20.61 | $20.43 | $20.51 | 201 090 |
| Sep 01, 2023 | $20.65 | $20.80 | $20.57 | $20.65 | 105 640 |
| Aug 31, 2023 | $20.37 | $20.63 | $20.30 | $20.51 | 361 099 |
| Aug 30, 2023 | $20.07 | $20.26 | $19.99 | $20.22 | 201 524 |
| Aug 29, 2023 | $19.71 | $20.14 | $19.64 | $20.14 | 126 992 |
| Aug 28, 2023 | $19.77 | $19.89 | $19.70 | $19.77 | 96 298 |
| Aug 25, 2023 | $19.42 | $19.76 | $19.27 | $19.68 | 137 044 |
| Aug 24, 2023 | $19.94 | $19.97 | $19.40 | $19.42 | 103 208 |
