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 |
| Aug 23, 2023 | $19.49 | $19.84 | $19.45 | $19.81 | 81 525 |
| Aug 22, 2023 | $19.43 | $19.50 | $19.32 | $19.43 | 76 723 |
| Aug 21, 2023 | $19.36 | $19.49 | $19.20 | $19.36 | 104 371 |
| Aug 18, 2023 | $18.93 | $19.32 | $18.83 | $19.27 | 212 412 |
| Aug 17, 2023 | $19.58 | $19.52 | $19.12 | $19.16 | 206 312 |
| Aug 16, 2023 | $19.61 | $19.74 | $19.51 | $19.52 | 133 753 |
| Aug 15, 2023 | $19.82 | $19.90 | $19.70 | $19.72 | 579 716 |
| Aug 14, 2023 | $19.75 | $19.99 | $19.67 | $19.97 | 310 554 |
| Aug 11, 2023 | $19.75 | $19.95 | $19.72 | $19.89 | 116 953 |
| Aug 10, 2023 | $20.00 | $20.16 | $19.77 | $19.89 | 102 953 |
| Aug 09, 2023 | $19.96 | $20.00 | $19.63 | $19.76 | 154 596 |
| Aug 08, 2023 | $20.09 | $20.09 | $19.65 | $19.91 | 302 049 |
| Aug 07, 2023 | $20.30 | $20.42 | $20.05 | $20.40 | 231 602 |
| Aug 04, 2023 | $20.58 | $20.62 | $20.13 | $20.23 | 193 492 |
| Aug 03, 2023 | $20.29 | $20.51 | $20.23 | $20.46 | 669 235 |
| Aug 02, 2023 | $20.87 | $20.87 | $20.18 | $20.35 | 302 271 |
| Aug 01, 2023 | $21.08 | $21.18 | $20.90 | $21.11 | 132 136 |
| Jul 31, 2023 | $20.86 | $21.25 | $20.83 | $21.25 | 207 588 |
| Jul 28, 2023 | $20.63 | $20.90 | $20.63 | $20.82 | 135 403 |
| Jul 27, 2023 | $20.87 | $20.96 | $20.27 | $20.35 | 220 843 |
| Jul 26, 2023 | $20.48 | $20.68 | $20.48 | $20.63 | 183 414 |
| Jul 25, 2023 | $20.52 | $20.69 | $20.50 | $20.58 | 131 935 |
| Jul 24, 2023 | $20.50 | $20.57 | $20.30 | $20.40 | 124 240 |
| Jul 21, 2023 | $20.72 | $20.78 | $20.37 | $20.40 | 189 940 |
| Jul 20, 2023 | $21.17 | $21.20 | $20.59 | $20.64 | 240 907 |
