Global X Cloud Computing ETF Global X Cloud Computing ETF

CLOU
🏛️ usa →
23.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.73 16.04 15.71 16.03 0.5M
2022-12-29 15.58 16.05 15.55 16.01 0.3M
2022-12-28 15.51 15.69 15.39 15.43 0.3M
2022-12-27 15.61 15.71 15.41 15.60 0.4M
2022-12-23 15.73 15.78 15.50 15.73 0.4M
2022-12-22 15.91 15.92 15.48 15.81 0.3M
2022-12-21 16.08 16.30 15.87 16.15 0.4M
2022-12-20 15.90 16.17 15.72 16.03 0.7M
2022-12-19 16.31 16.31 15.86 15.97 0.3M
2022-12-16 16.25 16.47 16.17 16.26 0.5M
2022-12-15 16.75 16.84 16.36 16.40 0.4M
2022-12-14 16.92 17.24 16.81 17.01 0.4M
2022-12-13 17.52 17.78 16.85 16.99 0.5M
2022-12-12 16.34 16.80 16.34 16.80 0.4M
2022-12-09 16.18 16.46 16.12 16.21 0.2M
2022-12-08 16.00 16.46 15.89 16.26 0.3M
2022-12-07 15.92 16.20 15.84 15.97 0.4M
2022-12-06 16.38 16.39 15.89 16.02 0.6M
2022-12-05 16.88 17.01 16.27 16.39 0.5M
2022-12-02 16.79 17.07 16.66 17.00 0.4M
2022-12-01 16.90 17.24 16.73 17.15 0.4M
2022-11-30 15.86 16.78 15.77 16.78 0.5M
2022-11-29 16.00 16.12 15.80 15.83 0.3M
2022-11-28 16.15 16.36 15.95 16.01 0.2M
2022-11-25 16.09 16.27 16.02 16.23 0.1M
2022-11-23 15.63 16.21 15.55 16.16 0.5M
2022-11-22 15.52 15.65 15.28 15.64 0.3M
2022-11-21 15.71 15.76 15.46 15.60 0.2M
2022-11-18 16.18 16.23 15.69 15.82 0.2M
2022-11-17 15.97 16.19 15.86 15.99 0.2M
2022-11-16 16.80 16.82 16.32 16.41 0.3M
2022-11-15 17.07 17.27 16.88 16.99 0.7M
2022-11-14 16.70 16.70 16.31 16.54 0.5M
2022-11-11 16.21 16.99 16.18 16.89 0.7M
2022-11-10 15.49 16.26 15.49 16.25 0.7M
2022-11-09 14.83 14.86 14.52 14.61 0.5M
2022-11-08 14.83 15.25 14.60 14.99 0.5M
2022-11-07 14.92 14.96 14.50 14.82 0.5M
2022-11-04 15.51 15.51 14.50 14.83 0.7M
2022-11-03 15.35 15.73 15.21 15.41 0.3M
2022-11-02 16.42 16.48 15.56 15.59 0.7M
2022-11-01 16.90 17.04 16.40 16.44 0.2M
2022-10-31 16.59 16.81 16.50 16.64 0.2M
2022-10-28 16.50 16.75 16.25 16.71 0.2M
2022-10-27 16.53 16.93 16.51 16.59 0.3M
2022-10-26 16.57 16.99 16.34 16.43 0.4M
2022-10-25 16.16 16.82 16.14 16.80 0.3M
2022-10-24 16.19 16.21 15.71 16.09 0.4M
2022-10-21 15.83 16.23 15.57 16.19 0.2M
2022-10-20 15.68 16.31 15.66 15.89 0.2M
2022-10-19 16.00 16.06 15.63 15.72 0.2M
2022-10-18 16.22 16.34 15.81 16.00 0.4M
2022-10-17 15.27 15.81 15.27 15.66 0.4M
2022-10-14 15.44 15.60 14.85 14.88 0.3M
2022-10-13 14.53 15.36 14.34 15.28 0.2M
2022-10-12 15.14 15.28 14.92 15.11 0.4M
2022-10-11 15.34 15.51 14.91 15.18 0.3M
2022-10-10 16.16 16.16 15.33 15.50 0.3M
2022-10-07 16.67 16.67 16.09 16.20 0.3M
2022-10-06 16.92 17.23 16.89 17.04 0.2M
2022-10-05 16.78 17.12 16.59 17.03 0.2M
2022-10-04 16.78 17.13 16.74 17.06 0.4M
2022-10-03 16.12 16.42 15.92 16.33 0.2M
2022-09-30 16.08 16.52 15.93 15.96 0.3M
2022-09-29 16.17 16.27 15.95 16.17 0.2M
2022-09-28 15.89 16.57 15.80 16.48 0.4M
2022-09-27 15.88 16.13 15.63 15.83 0.2M
2022-09-26 15.69 16.12 15.59 15.64 0.3M
2022-09-23 15.85 15.99 15.52 15.77 0.3M
2022-09-22 16.44 16.57 16.03 16.05 0.2M
2022-09-21 16.94 17.21 16.54 16.54 0.3M
2022-09-20 16.96 17.12 16.80 16.87 0.4M
2022-09-19 16.73 17.15 16.68 17.15 0.5M
2022-09-16 17.02 17.02 16.69 16.86 0.6M
2022-09-15 17.26 17.64 17.19 17.31 0.4M
2022-09-14 17.24 17.45 17.06 17.42 0.2M
2022-09-13 17.36 17.53 17.18 17.22 0.3M
2022-09-12 17.84 18.09 17.80 18.08 0.3M
2022-09-09 17.36 17.79 17.36 17.74 0.5M
2022-09-08 16.70 17.08 16.56 17.08 0.3M
2022-09-07 16.43 16.86 16.32 16.85 0.3M
2022-09-06 16.46 16.52 16.18 16.36 0.4M
2022-09-02 16.84 16.87 16.32 16.42 0.3M
2022-09-01 16.76 16.79 16.21 16.62 0.4M
2022-08-31 17.31 17.51 16.92 16.96 1.0M
2022-08-30 17.27 17.41 16.85 17.11 0.2M
2022-08-29 17.12 17.45 17.08 17.11 1.3M
2022-08-26 18.05 18.10 17.34 17.36 0.3M
2022-08-25 17.81 18.00 17.62 18.00 0.4M
2022-08-24 17.50 17.93 17.49 17.72 0.2M
2022-08-23 17.70 17.90 17.48 17.49 0.4M
2022-08-22 17.92 18.05 17.64 17.73 0.5M
2022-08-19 18.59 18.65 18.16 18.29 0.3M
2022-08-18 18.79 18.95 18.65 18.89 0.2M
2022-08-17 19.08 19.12 18.76 18.81 0.4M
2022-08-16 19.37 19.48 18.96 19.38 0.9M
2022-08-15 19.37 19.63 19.30 19.57 0.2M
2022-08-12 19.22 19.48 19.05 19.47 1.1M
2022-08-11 19.65 19.84 18.95 19.01 0.6M
2022-08-10 18.96 19.43 18.96 19.39 0.5M
2022-08-09 18.66 18.71 18.33 18.42 0.4M
2022-08-08 18.65 19.22 18.65 18.77 0.4M
2022-08-05 18.24 18.71 18.06 18.59 0.3M
2022-08-04 18.58 18.71 18.31 18.62 0.3M
2022-08-03 17.95 18.65 17.95 18.59 0.7M
2022-08-02 17.30 17.98 17.28 17.76 0.3M
2022-08-01 17.21 17.72 17.03 17.53 0.2M
2022-07-29 17.33 17.48 17.13 17.38 0.2M
2022-07-28 17.02 17.32 16.70 17.32 0.3M
2022-07-27 16.63 17.11 16.55 17.03 0.3M
2022-07-26 16.83 16.83 16.23 16.32 0.2M
2022-07-25 17.27 17.27 16.93 17.08 0.2M
2022-07-22 17.89 18.13 17.19 17.35 0.4M
2022-07-21 17.51 17.98 17.42 17.98 0.7M
2022-07-20 16.85 17.62 16.83 17.56 0.5M
2022-07-19 16.50 16.75 16.21 16.72 0.3M
2022-07-18 16.44 16.75 16.20 16.28 0.3M
2022-07-15 16.01 16.20 15.77 16.17 0.3M
2022-07-14 16.03 16.15 15.63 15.77 0.2M
2022-07-13 16.00 16.47 15.81 16.22 0.3M
2022-07-12 16.96 17.22 16.29 16.42 0.4M
2022-07-11 17.56 17.56 16.89 16.97 0.3M
2022-07-08 17.62 18.09 17.47 17.81 0.2M
2022-07-07 17.34 17.92 17.31 17.92 0.4M
2022-07-06 17.53 17.76 17.22 17.34 0.6M
2022-07-05 16.69 17.55 16.51 17.53 0.8M
2022-07-01 16.54 16.96 16.44 16.89 0.3M
2022-06-30 16.67 16.77 16.12 16.49 0.6M
2022-06-29 17.07 17.13 16.73 16.94 0.5M
2022-06-28 17.80 17.98 17.03 17.08 0.6M
2022-06-27 18.15 18.26 17.64 17.85 0.4M
2022-06-24 17.55 18.20 17.48 18.14 2.5M
2022-06-23 16.65 17.40 16.57 17.34 0.7M
2022-06-22 16.11 16.84 16.11 16.54 0.6M
2022-06-21 16.42 16.73 16.34 16.36 0.4M
2022-06-17 15.69 16.30 15.69 16.14 1.5M
2022-06-16 15.93 16.08 15.50 15.63 0.8M
2022-06-15 16.06 16.75 16.05 16.44 1.2M
2022-06-14 16.04 16.20 15.74 15.89 0.6M
2022-06-13 16.28 16.58 15.86 15.91 0.8M
2022-06-10 17.31 17.38 16.86 17.00 0.8M
2022-06-09 18.21 18.42 17.72 17.73 0.5M
2022-06-08 18.27 18.63 18.24 18.41 0.8M
2022-06-07 17.75 18.35 17.74 18.33 0.5M
2022-06-06 18.31 18.38 17.79 18.02 1.1M
2022-06-03 18.32 18.42 17.93 18.01 1.0M
2022-06-02 17.72 18.63 17.71 18.57 0.6M
2022-06-01 18.06 18.39 17.59 17.78 0.6M
2022-05-31 18.21 18.29 17.68 17.86 0.4M
2022-05-27 17.83 18.24 17.74 18.21 0.9M
2022-05-26 16.90 17.70 16.82 17.59 0.3M
2022-05-25 16.45 17.16 16.44 17.02 0.9M
2022-05-24 16.99 17.00 16.35 16.52 0.6M
2022-05-23 17.18 17.31 16.76 17.21 1.1M
2022-05-20 17.49 17.57 16.61 17.17 0.6M
2022-05-19 16.49 17.49 16.49 17.19 1.0M
2022-05-18 16.96 17.26 16.46 16.57 1.2M
2022-05-17 17.46 17.67 16.75 17.30 0.7M
2022-05-16 17.57 17.83 17.04 17.11 0.9M
2022-05-13 17.17 17.78 17.11 17.76 0.6M
2022-05-12 16.39 17.19 16.27 16.87 1.0M
2022-05-11 17.07 17.46 16.67 16.68 1.2M
2022-05-10 17.66 17.90 16.85 17.27 1.0M
2022-05-09 17.87 18.06 17.25 17.35 1.0M
2022-05-06 18.61 18.69 17.96 18.24 1.3M
2022-05-05 19.60 19.60 18.64 18.85 0.7M
2022-05-04 19.37 19.99 18.85 19.95 0.7M
2022-05-03 19.66 19.89 19.44 19.58 0.4M
2022-05-02 19.34 19.74 19.21 19.72 0.6M
2022-04-29 19.89 20.25 19.36 19.36 0.5M
2022-04-28 19.63 20.11 19.37 20.02 0.4M
2022-04-27 19.56 19.82 19.35 19.45 0.6M
2022-04-26 20.14 20.15 19.46 19.47 0.5M
2022-04-25 19.74 20.28 19.74 20.27 1.1M
2022-04-22 20.16 20.37 19.81 19.87 0.6M
2022-04-21 20.93 21.14 20.11 20.16 1.0M
2022-04-20 21.30 21.36 20.73 20.76 1.0M
2022-04-19 20.82 21.56 20.76 21.50 0.3M
2022-04-18 21.12 21.16 20.64 20.91 1.0M
2022-04-14 21.71 21.73 21.20 21.23 0.3M
2022-04-13 21.15 21.79 21.10 21.73 0.6M
2022-04-12 21.56 21.86 21.13 21.22 0.7M
2022-04-11 20.99 21.44 20.86 21.31 0.8M
2022-04-08 21.41 21.49 21.17 21.20 0.6M
2022-04-07 21.47 21.77 21.17 21.51 0.7M
2022-04-06 21.89 21.90 21.36 21.56 0.9M
2022-04-05 22.69 22.77 22.12 22.22 1.3M
2022-04-04 22.36 22.83 22.36 22.77 0.5M
2022-04-01 22.04 22.41 22.04 22.30 0.4M
2022-03-31 22.25 22.32 21.99 21.99 0.5M
2022-03-30 22.52 22.69 22.15 22.28 0.4M
2022-03-29 22.27 22.78 22.12 22.68 0.8M
2022-03-28 21.62 22.02 21.53 21.99 0.4M
2022-03-25 21.99 22.02 21.34 21.62 0.7M
2022-03-24 21.72 21.95 21.41 21.92 0.4M
2022-03-23 21.76 22.03 21.43 21.62 0.6M
2022-03-22 21.40 22.07 21.37 21.91 0.7M
2022-03-21 21.40 21.64 21.12 21.41 1.0M
2022-03-18 20.43 21.25 20.43 21.25 0.9M
2022-03-17 19.88 20.56 19.75 20.52 0.8M
2022-03-16 19.20 19.95 19.14 19.94 1.1M
2022-03-15 18.52 18.94 18.36 18.93 1.0M
2022-03-14 19.11 19.29 18.46 18.54 0.7M
2022-03-11 19.98 20.00 19.16 19.20 0.5M
2022-03-10 19.92 19.92 19.56 19.80 0.5M
2022-03-09 19.78 20.22 19.66 20.17 0.9M
2022-03-08 19.38 19.77 19.07 19.25 1.1M
2022-03-07 20.27 20.40 19.45 19.45 1.5M
2022-03-04 20.55 20.83 20.09 20.20 1.0M
2022-03-03 21.38 21.42 20.53 20.63 1.3M
2022-03-02 21.11 21.19 20.56 21.13 1.2M
2022-03-01 21.14 21.54 20.87 21.01 0.8M
2022-02-28 20.65 21.26 20.60 21.18 1.5M
2022-02-25 20.51 20.71 19.96 20.69 0.9M
2022-02-24 18.92 20.80 18.88 20.74 1.7M
2022-02-23 20.43 20.59 19.70 19.70 0.8M
2022-02-22 20.42 20.86 20.33 20.41 1.2M
2022-02-18 21.09 21.22 20.56 20.61 1.4M
2022-02-17 21.91 21.91 21.05 21.07 1.1M
2022-02-16 22.45 22.47 21.91 22.26 0.8M
2022-02-15 22.75 22.94 22.53 22.91 0.5M
2022-02-14 22.23 22.85 22.23 22.45 0.6M
2022-02-11 23.06 23.33 22.19 22.32 1.5M
2022-02-10 22.92 23.60 22.90 23.13 1.1M
2022-02-09 23.32 23.59 23.11 23.58 0.6M
2022-02-08 22.57 22.97 22.42 22.92 0.3M
2022-02-07 22.70 23.17 22.53 22.64 0.8M
2022-02-04 22.07 22.88 21.99 22.69 1.1M
2022-02-03 22.40 22.67 21.97 21.99 1.2M
2022-02-02 23.71 23.71 22.81 22.98 0.7M
2022-02-01 23.48 23.60 22.95 23.55 0.7M
2022-01-31 22.25 23.34 22.21 23.34 1.3M
2022-01-28 21.44 22.14 21.07 22.14 1.5M
2022-01-27 21.80 22.14 21.31 21.39 1.1M
2022-01-26 22.50 22.63 21.38 21.48 1.0M
2022-01-25 22.40 22.61 21.67 21.88 1.1M
2022-01-24 21.82 22.79 21.23 22.79 2.0M
2022-01-21 22.94 23.12 22.31 22.36 2.1M
2022-01-20 23.69 24.13 23.25 23.28 0.8M
2022-01-19 23.40 23.93 23.36 23.37 1.3M
2022-01-18 23.44 23.81 23.23 23.32 1.4M
2022-01-14 23.56 23.96 23.45 23.83 1.7M
2022-01-13 24.79 24.84 23.74 23.78 0.6M
2022-01-12 25.17 25.35 24.64 24.77 0.7M
2022-01-11 24.46 25.04 24.28 24.96 0.8M
2022-01-10 23.85 24.53 23.49 24.50 1.1M
2022-01-07 24.41 24.77 24.04 24.18 1.1M
2022-01-06 24.23 24.71 23.90 24.40 1.2M
2022-01-05 25.23 25.36 24.37 24.43 1.5M
2022-01-04 26.38 26.38 25.05 25.52 1.8M
2022-01-03 26.63 26.65 25.93 26.43 1.3M