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
2024-12-31 24.24 24.24 23.88 23.96 0.1M
2024-12-30 24.14 24.25 23.83 24.11 0.2M
2024-12-27 24.63 24.66 24.17 24.37 0.1M
2024-12-26 24.55 24.80 24.51 24.72 0.1M
2024-12-24 24.38 24.64 24.38 24.63 0.2M
2024-12-23 24.42 24.48 24.16 24.38 0.1M
2024-12-20 23.87 24.70 23.87 24.50 0.1M
2024-12-19 24.47 24.63 24.07 24.16 0.3M
2024-12-18 25.41 25.49 24.14 24.24 0.2M
2024-12-17 25.20 25.53 25.20 25.38 0.2M
2024-12-16 25.11 25.45 25.08 25.38 0.2M
2024-12-13 25.53 25.54 25.07 25.11 0.2M
2024-12-12 25.33 25.62 25.32 25.54 0.1M
2024-12-11 25.31 25.61 25.22 25.46 0.4M
2024-12-10 25.27 25.52 24.97 25.13 0.2M
2024-12-09 25.77 25.93 25.43 25.49 0.2M
2024-12-06 25.38 25.66 25.38 25.59 0.2M
2024-12-05 25.43 25.50 25.21 25.23 0.1M
2024-12-04 25.08 25.49 25.08 25.43 0.2M
2024-12-03 24.63 24.78 24.56 24.76 0.3M
2024-12-02 24.67 24.92 24.67 24.75 0.1M
2024-11-29 24.62 24.75 24.60 24.63 0.1M
2024-11-27 24.62 24.66 24.37 24.58 0.2M
2024-11-26 24.72 24.83 24.62 24.72 0.2M
2024-11-25 24.76 25.12 24.76 24.87 0.2M
2024-11-22 24.18 24.51 24.18 24.50 0.3M
2024-11-21 23.44 24.19 23.44 24.13 0.4M
2024-11-20 22.95 23.13 22.77 23.13 0.1M
2024-11-19 22.39 22.86 22.25 22.85 0.1M
2024-11-18 22.73 22.73 22.51 22.55 0.1M
2024-11-15 23.03 23.05 22.63 22.70 0.1M
2024-11-14 23.61 23.66 23.21 23.23 0.3M
2024-11-13 23.50 23.90 23.48 23.62 0.1M
2024-11-12 23.27 23.56 23.25 23.48 0.2M
2024-11-11 22.84 23.26 22.84 23.21 0.2M
2024-11-08 22.71 22.71 22.45 22.66 0.9M
2024-11-07 22.46 22.82 22.44 22.79 0.1M
2024-11-06 22.00 22.30 21.93 22.30 0.3M
2024-11-05 21.23 21.64 21.21 21.64 0.1M
2024-11-04 21.07 21.21 20.98 21.13 0.2M
2024-11-01 21.09 21.33 21.00 21.17 0.2M
2024-10-31 21.03 21.30 20.95 20.95 0.2M
2024-10-30 21.00 21.26 20.94 20.95 0.1M
2024-10-29 20.78 21.05 20.77 21.03 0.0M
2024-10-28 20.85 20.95 20.77 20.77 0.1M
2024-10-25 20.82 21.01 20.59 20.60 0.3M
2024-10-24 20.68 20.72 20.54 20.59 0.1M
2024-10-23 20.73 20.80 20.40 20.50 0.2M
2024-10-22 20.83 20.91 20.78 20.80 0.2M
2024-10-21 20.90 21.05 20.78 20.96 0.1M
2024-10-18 21.00 21.11 20.95 20.97 0.1M
2024-10-17 20.99 21.02 20.81 20.94 0.2M
2024-10-16 20.97 20.97 20.75 20.89 0.3M
2024-10-15 20.95 21.09 20.86 20.91 0.1M
2024-10-14 21.06 21.10 20.87 20.97 0.3M
2024-10-11 20.87 21.11 20.84 21.01 0.3M
2024-10-10 20.53 20.89 20.53 20.89 0.1M
2024-10-09 20.27 20.70 20.27 20.69 0.2M
2024-10-08 20.22 20.38 20.18 20.29 0.4M
2024-10-07 20.47 20.49 20.17 20.25 0.5M
2024-10-04 20.35 20.55 20.23 20.53 0.1M
2024-10-03 20.04 20.20 20.01 20.08 0.1M
2024-10-02 20.06 20.23 19.96 20.18 0.1M
2024-10-01 20.53 20.53 20.03 20.10 0.1M
2024-09-30 20.53 20.67 20.40 20.55 0.1M
2024-09-27 20.56 20.72 20.53 20.61 0.4M
2024-09-26 20.57 20.65 20.26 20.52 0.2M
2024-09-25 20.39 20.46 20.29 20.32 0.1M
2024-09-24 20.41 20.46 20.26 20.42 0.1M
2024-09-23 20.38 20.39 20.27 20.35 0.1M
2024-09-20 20.27 20.37 20.13 20.33 0.2M
2024-09-19 20.38 20.41 20.23 20.32 0.2M
2024-09-18 20.00 20.22 19.83 19.91 0.1M
2024-09-17 20.10 20.15 19.90 20.00 0.1M
2024-09-16 19.85 19.98 19.80 19.96 0.1M
2024-09-13 19.70 20.04 19.64 19.89 0.2M
2024-09-12 19.51 19.72 19.43 19.64 0.1M
2024-09-11 19.22 19.51 19.00 19.47 0.2M
2024-09-10 19.29 19.30 19.04 19.20 0.8M
2024-09-09 19.17 19.42 19.14 19.25 0.2M
2024-09-06 19.33 19.50 18.93 19.02 0.3M
2024-09-05 19.25 19.44 19.21 19.33 0.2M
2024-09-04 19.33 19.58 19.30 19.39 0.4M
2024-09-03 19.98 20.18 19.53 19.61 0.3M
2024-08-30 20.18 20.24 20.00 20.17 0.4M
2024-08-29 20.04 20.30 20.03 20.07 0.3M
2024-08-28 20.03 20.12 19.75 19.90 0.1M
2024-08-27 20.04 20.15 19.98 20.08 0.1M
2024-08-26 20.14 20.37 20.12 20.15 0.2M
2024-08-23 19.95 20.19 19.87 20.16 0.2M
2024-08-22 19.88 19.99 19.66 19.70 0.2M
2024-08-21 19.83 19.96 19.78 19.92 0.1M
2024-08-20 19.85 19.95 19.73 19.80 0.1M
2024-08-19 19.59 19.92 19.59 19.92 0.1M
2024-08-16 19.45 19.59 19.45 19.56 0.1M
2024-08-15 19.36 19.52 19.31 19.50 0.1M
2024-08-14 19.12 19.21 19.01 19.13 0.1M
2024-08-13 18.82 19.12 18.82 19.09 0.1M
2024-08-12 18.93 18.97 18.69 18.73 0.1M
2024-08-09 18.82 18.99 18.55 18.91 0.3M
2024-08-08 18.57 18.92 18.48 18.90 0.1M
2024-08-07 18.74 18.99 18.39 18.39 0.2M
2024-08-06 18.29 18.58 18.11 18.36 0.4M
2024-08-05 17.83 18.48 17.79 18.22 0.3M
2024-08-02 18.93 18.93 18.49 18.85 0.3M
2024-08-01 20.07 20.11 19.28 19.41 0.4M
2024-07-31 20.16 20.27 20.01 20.04 0.1M
2024-07-30 20.01 20.11 19.67 19.90 0.8M
2024-07-29 20.11 20.18 19.92 19.94 0.1M
2024-07-26 19.98 20.10 19.85 20.03 0.1M
2024-07-25 19.59 20.17 19.52 19.79 0.2M
2024-07-24 19.98 20.14 19.53 19.55 0.1M
2024-07-23 19.95 20.26 19.95 20.15 0.1M
2024-07-22 19.96 20.02 19.77 20.00 0.1M
2024-07-19 19.80 19.90 19.74 19.83 0.1M
2024-07-18 20.24 20.31 19.73 19.83 0.3M
2024-07-17 20.25 20.44 20.10 20.23 0.2M
2024-07-16 20.19 20.53 20.19 20.51 0.2M
2024-07-15 20.00 20.23 19.95 20.12 0.1M
2024-07-12 19.72 20.01 19.72 19.98 0.2M
2024-07-11 19.60 19.88 19.60 19.72 0.2M
2024-07-10 19.49 19.50 19.24 19.45 0.2M
2024-07-09 19.70 19.70 19.36 19.45 0.3M
2024-07-08 19.84 19.84 19.67 19.73 0.1M
2024-07-05 19.75 19.93 19.71 19.84 0.1M
2024-07-03 19.75 19.87 19.71 19.77 0.1M
2024-07-02 19.68 19.83 19.65 19.78 0.3M
2024-07-01 19.71 19.74 19.55 19.73 0.1M
2024-06-28 19.61 19.72 19.59 19.66 0.1M
2024-06-27 19.10 19.55 19.09 19.54 0.2M
2024-06-26 18.95 19.15 18.94 19.12 0.3M
2024-06-25 19.06 19.08 18.96 19.02 0.8M
2024-06-24 19.15 19.25 19.08 19.09 0.5M
2024-06-21 18.91 19.23 18.85 19.23 0.2M
2024-06-20 18.89 18.96 18.80 18.95 0.2M
2024-06-18 19.10 19.14 18.88 18.89 0.3M
2024-06-17 19.13 19.24 18.99 19.18 0.2M
2024-06-14 19.18 19.26 19.13 19.22 0.3M
2024-06-13 19.77 19.80 19.26 19.26 0.2M
2024-06-12 19.90 20.06 19.74 19.75 0.3M
2024-06-11 19.53 19.66 19.47 19.64 0.1M
2024-06-10 19.42 19.64 19.41 19.61 0.2M
2024-06-07 19.54 19.66 19.45 19.52 0.2M
2024-06-06 19.54 19.75 19.54 19.69 0.2M
2024-06-05 19.50 19.59 19.36 19.59 0.2M
2024-06-04 19.34 19.50 19.33 19.41 0.3M
2024-06-03 19.61 19.66 19.34 19.45 0.2M
2024-05-31 19.58 19.59 19.15 19.50 0.3M
2024-05-30 19.56 19.62 19.36 19.43 0.2M
2024-05-29 19.62 19.84 19.60 19.73 0.2M
2024-05-28 19.98 20.00 19.74 19.80 0.1M
2024-05-24 20.00 20.07 19.87 19.93 0.2M
2024-05-23 20.58 20.61 20.00 20.08 0.2M
2024-05-22 20.53 20.62 20.36 20.44 0.1M
2024-05-21 20.63 20.69 20.53 20.58 0.1M
2024-05-20 20.58 20.80 20.57 20.80 0.1M
2024-05-17 20.52 20.55 20.42 20.48 0.1M
2024-05-16 20.51 20.59 20.47 20.55 0.1M
2024-05-15 20.50 20.59 20.39 20.58 0.1M
2024-05-14 20.17 20.40 20.17 20.33 0.1M
2024-05-13 19.97 20.15 19.97 20.11 0.1M
2024-05-10 19.94 20.01 19.79 19.85 0.1M
2024-05-09 19.93 19.94 19.84 19.92 0.1M
2024-05-08 20.05 20.08 19.82 19.85 0.1M
2024-05-07 20.29 20.49 20.24 20.40 0.1M
2024-05-06 20.30 20.45 20.30 20.45 0.1M
2024-05-03 20.53 20.58 20.20 20.28 0.2M
2024-05-02 20.11 20.18 19.83 20.17 0.2M
2024-05-01 20.24 20.80 20.24 20.38 0.1M
2024-04-30 20.58 20.60 20.15 20.17 0.2M
2024-04-29 20.71 20.85 20.63 20.74 0.2M
2024-04-26 20.56 20.71 20.56 20.60 0.1M
2024-04-25 20.19 20.39 20.10 20.37 0.1M
2024-04-24 20.73 20.73 20.45 20.59 0.2M
2024-04-23 20.28 20.72 20.25 20.63 0.3M
2024-04-22 20.14 20.33 19.99 20.22 0.2M
2024-04-19 20.08 20.19 19.88 20.00 0.3M
2024-04-18 20.29 20.45 20.16 20.18 0.1M
2024-04-17 20.41 20.47 20.21 20.21 0.2M
2024-04-16 20.37 20.48 20.21 20.30 1.4M
2024-04-15 21.02 21.02 20.35 20.40 0.2M
2024-04-12 21.14 21.17 20.88 20.91 1.1M
2024-04-11 21.32 21.41 21.10 21.30 0.8M
2024-04-10 21.27 21.35 21.08 21.21 0.2M
2024-04-09 21.49 21.72 21.48 21.67 0.9M
2024-04-08 21.42 21.54 21.33 21.43 0.2M
2024-04-05 21.22 21.46 21.20 21.35 0.2M
2024-04-04 21.60 21.74 21.21 21.24 0.2M
2024-04-03 21.37 21.56 21.34 21.41 0.2M
2024-04-02 21.39 21.48 21.29 21.46 0.4M
2024-04-01 21.81 21.92 21.67 21.76 0.3M
2024-03-28 21.81 21.93 21.75 21.75 0.1M
2024-03-27 21.96 21.99 21.68 21.80 0.3M
2024-03-26 21.82 21.86 21.71 21.74 0.1M
2024-03-25 21.77 21.85 21.71 21.72 0.3M
2024-03-22 21.96 22.01 21.79 21.86 0.1M
2024-03-21 22.20 22.31 22.01 22.03 0.2M
2024-03-20 21.71 22.09 21.68 22.01 0.2M
2024-03-19 21.64 21.77 21.49 21.74 0.1M
2024-03-18 21.64 21.81 21.53 21.72 0.1M
2024-03-15 21.62 21.69 21.42 21.50 0.2M
2024-03-14 22.02 22.07 21.62 21.75 0.2M
2024-03-13 22.03 22.16 21.92 21.98 0.2M
2024-03-12 22.02 22.07 21.80 22.03 0.2M
2024-03-11 21.70 21.99 21.68 21.91 0.2M
2024-03-08 21.90 22.16 21.71 21.79 0.2M
2024-03-07 21.69 21.90 21.57 21.80 0.3M
2024-03-06 21.69 21.72 21.32 21.52 0.2M
2024-03-05 21.79 21.79 21.16 21.31 0.3M
2024-03-04 22.14 22.16 21.93 22.01 0.3M
2024-03-01 22.02 22.22 21.89 22.16 0.3M
2024-02-29 21.94 22.04 21.71 21.96 0.3M
2024-02-28 21.65 21.80 21.55 21.72 0.1M
2024-02-27 21.65 21.90 21.60 21.84 0.1M
2024-02-26 21.53 21.71 21.48 21.56 0.2M
2024-02-23 21.52 21.65 21.40 21.54 0.1M
2024-02-22 21.57 21.61 21.32 21.45 0.3M
2024-02-21 21.32 21.39 21.02 21.20 0.4M
2024-02-20 21.90 21.98 21.56 21.67 0.3M
2024-02-16 22.45 22.53 22.07 22.13 0.4M
2024-02-15 22.72 22.81 22.54 22.76 0.4M
2024-02-14 22.70 22.98 22.63 22.97 0.3M
2024-02-13 22.51 22.83 22.30 22.48 0.4M
2024-02-12 23.47 23.67 23.31 23.32 0.3M
2024-02-09 23.19 23.64 23.16 23.47 0.4M
2024-02-08 22.58 23.00 22.55 22.93 0.3M
2024-02-07 22.65 22.80 22.40 22.73 0.2M
2024-02-06 22.39 22.52 22.20 22.46 0.3M
2024-02-05 22.59 22.63 22.15 22.37 0.3M
2024-02-02 22.55 22.81 22.42 22.74 0.3M
2024-02-01 22.54 22.60 22.24 22.57 0.4M
2024-01-31 22.88 22.92 22.39 22.42 0.2M
2024-01-30 23.10 23.14 22.93 23.05 0.2M
2024-01-29 22.63 23.18 22.62 23.17 0.2M
2024-01-26 22.65 22.87 22.63 22.65 0.3M
2024-01-25 22.82 22.86 22.49 22.63 0.2M
2024-01-24 23.01 23.07 22.63 22.64 0.2M
2024-01-23 22.75 22.86 22.60 22.72 0.2M
2024-01-22 22.52 22.90 22.52 22.66 0.3M
2024-01-19 22.08 22.27 21.92 22.27 0.4M
2024-01-18 22.00 22.10 21.75 22.00 1.2M
2024-01-17 21.77 21.87 21.45 21.84 0.4M
2024-01-16 22.06 22.20 21.90 22.07 0.3M
2024-01-12 22.34 22.57 22.28 22.34 0.2M
2024-01-11 22.07 22.26 21.82 22.24 1.1M
2024-01-10 21.98 22.14 21.87 22.05 0.2M
2024-01-09 21.78 22.12 21.73 22.03 0.3M
2024-01-08 21.33 22.02 21.33 22.01 0.2M
2024-01-05 21.23 21.55 21.19 21.32 1.3M
2024-01-04 21.31 21.47 21.20 21.31 0.3M
2024-01-03 21.56 21.72 21.35 21.39 0.6M
2024-01-02 22.40 22.40 21.78 21.87 0.3M