Global X Cloud Computing (CLOU) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	27.11	27.58	27.01	27.28	+3.88%	643,200
2026-08-06	25.88	26.44	25.83	26.26	-2.16%	349,400
2026-08-05	27.27	27.27	26.76	26.84	+0.45%	645,100
2026-08-04	25.53	26.79	25.50	26.72	+3.49%	458,800
2026-08-03	25.49	26.10	25.49	25.82	+2.62%	300,400
2026-07-31	24.85	25.28	24.70	25.16	+1.25%	383,600
2026-07-30	24.61	24.87	24.30	24.85	+0.36%	315,900
2026-07-29	24.35	25.25	24.35	24.76	+1.89%	222,800
2026-07-28	24.00	24.55	23.66	24.30	+1.93%	295,100
2026-07-27	23.57	24.09	23.44	23.84	+3.34%	169,500
2026-07-24	22.80	23.18	22.80	23.07	+2.44%	158,800
2026-07-23	23.23	23.32	22.46	22.52	-2.81%	305,900
2026-07-22	23.85	23.85	23.05	23.17	-3.01%	179,100
2026-07-21	24.00	24.37	23.80	23.89	-1.69%	594,300
2026-07-20	23.91	24.58	23.88	24.30	+0.66%	251,100
2026-07-17	23.79	24.29	23.77	24.14	-0.37%	224,200
2026-07-16	24.22	24.48	23.78	24.23	+0.50%	316,600
2026-07-15	24.56	24.70	23.96	24.11	-0.62%	280,900
2026-07-14	23.42	24.44	23.37	24.26	+0.62%	295,700
2026-07-13	23.80	24.36	23.75	24.11	+1.49%	181,500
2026-07-10	24.41	24.52	23.70	23.75	-1.47%	320,700
2026-07-09	23.21	24.14	23.20	24.11	+1.52%	263,600
2026-07-08	23.54	23.83	23.32	23.75	-0.29%	611,600
2026-07-07	23.90	24.32	23.67	23.82	+1.66%	341,300
2026-07-06	22.96	23.62	22.90	23.43	+0.90%	216,300
2026-07-02	23.19	23.51	23.01	23.22	-0.47%	177,600
2026-07-01	23.06	23.59	23.03	23.33	+2.59%	623,700
2026-06-30	22.35	22.79	22.28	22.74	+1.16%	247,800
2026-06-29	22.47	22.80	22.37	22.48	+1.54%	298,300
2026-06-26	21.22	22.18	21.22	22.14	+4.83%	394,200
2026-06-25	21.38	21.48	21.06	21.12	-2.00%	91,000
2026-06-24	21.41	21.82	21.41	21.55	+0.23%	185,500
2026-06-23	21.34	21.79	21.30	21.50	+0.42%	444,300
2026-06-22	21.50	22.30	21.05	21.41	-1.56%	612,800
2026-06-18	21.95	21.95	21.35	21.75	-1.05%	136,700
2026-06-17	22.58	22.78	21.95	21.98	-2.92%	333,000
2026-06-16	22.90	23.14	22.58	22.64	-1.52%	260,400
2026-06-15	23.00	23.38	22.86	22.99	+1.28%	229,000
2026-06-12	22.75	22.90	22.25	22.70	-0.22%	234,100
2026-06-11	22.59	22.86	22.26	22.75	-0.52%	202,000
2026-06-10	22.83	23.46	22.83	22.87	-1.42%	275,100
2026-06-09	23.53	23.76	22.44	23.20	-1.69%	200,200
2026-06-08	23.90	23.97	23.53	23.60	-1.17%	224,000
2026-06-05	24.58	24.65	23.73	23.88	-3.71%	395,100
2026-06-04	24.82	25.22	24.53	24.80	+0.45%	365,500
2026-06-03	25.43	25.43	24.49	24.69	-3.71%	188,700
2026-06-02	25.51	25.75	25.00	25.64	-2.81%	506,700
2026-06-01	24.89	26.44	24.81	26.38	+8.69%	640,500
2026-05-29	23.36	24.32	23.27	24.27	+5.52%	269,000
2026-05-28	22.85	23.22	22.58	23.00	+3.32%	200,400
2026-05-27	22.41	22.73	22.11	22.26	-2.88%	118,800
2026-05-26	22.87	23.07	22.50	22.92	+0.22%	102,700
2026-05-22	22.73	23.23	22.73	22.87	+1.64%	147,200
2026-05-21	22.44	22.59	22.23	22.50	-1.10%	119,500
2026-05-20	22.36	22.75	22.12	22.75	+0.57%	246,800
2026-05-19	22.91	23.23	22.50	22.62	-0.22%	250,900
2026-05-18	22.11	22.71	22.09	22.67	+2.26%	361,000
2026-05-15	21.71	22.39	21.68	22.17	+1.56%	147,700
2026-05-14	21.80	21.99	21.40	21.83	-0.05%	157,400
2026-05-13	21.82	21.98	21.47	21.84	-0.59%	138,100
2026-05-12	22.47	22.50	21.86	21.97	-2.27%	129,100
2026-05-11	22.75	23.10	22.33	22.48	-2.05%	466,200
2026-05-08	22.48	22.99	22.18	22.95	+3.19%	284,600
2026-05-07	22.28	22.40	22.02	22.24	-0.40%	468,900
2026-05-06	22.32	22.34	21.84	22.33	-0.62%	311,300
2026-05-05	21.91	22.49	21.84	22.47	+4.56%	301,200
2026-05-04	21.11	21.68	21.11	21.49	+2.09%	258,100
2026-05-01	20.62	21.11	20.47	21.05	+5.41%	433,900
2026-04-30	19.93	20.00	19.52	19.97	+0.20%	174,900
2026-04-29	19.64	19.97	19.50	19.93	+0.76%	246,400
2026-04-28	19.90	20.07	19.70	19.78	-0.50%	401,300
2026-04-27	19.70	19.93	19.51	19.88	+0.81%	370,500
2026-04-24	19.60	19.78	19.43	19.72	+1.18%	202,800
2026-04-23	19.82	19.82	19.20	19.49	-4.41%	265,900
2026-04-22	20.43	20.58	20.15	20.39	+1.09%	738,100
2026-04-21	20.16	20.68	20.04	20.17	+0.60%	536,300
2026-04-20	19.61	20.05	19.58	20.05	+1.78%	180,600
2026-04-17	19.91	20.03	19.56	19.70	+0.46%	216,800
2026-04-16	19.38	19.68	19.21	19.61	+2.78%	691,500
2026-04-15	18.40	19.09	18.35	19.08	+4.95%	223,800
2026-04-14	18.60	18.73	18.12	18.18	-1.03%	261,800
2026-04-13	17.69	18.40	17.65	18.37	+4.37%	279,500
2026-04-10	18.69	18.73	17.52	17.60	-5.93%	316,800
2026-04-09	19.40	19.40	18.44	18.71	-4.10%	229,800
2026-04-08	20.31	20.34	19.47	19.51	-0.36%	188,900
2026-04-07	19.62	19.92	19.40	19.58	-0.91%	168,000
2026-04-06	19.88	19.94	19.65	19.76	-0.65%	161,000
2026-04-02	19.40	20.00	19.37	19.89	+0.76%	128,400
2026-04-01	19.68	19.87	19.25	19.74	+1.23%	180,100
2026-03-31	19.05	19.54	18.91	19.50	+3.45%	207,500
2026-03-30	18.92	19.20	18.68	18.85	+0.27%	162,400
2026-03-27	19.22	19.22	18.73	18.80	-3.49%	163,400
2026-03-26	19.34	19.83	19.34	19.48	-0.36%	252,200
2026-03-25	19.53	19.74	19.29	19.55	+1.30%	381,800
2026-03-24	19.92	19.92	19.30	19.30	-3.88%	217,400
2026-03-23	19.80	20.22	19.78	20.08	+2.14%	137,600
2026-03-20	19.85	19.87	19.55	19.66	-1.35%	352,300
2026-03-19	19.72	20.18	19.69	19.93	-0.20%	280,000
2026-03-18	19.73	20.24	19.73	19.97	+0.55%	366,200
2026-03-17	19.58	20.03	19.58	19.86	+1.48%	182,200
2026-03-16	19.79	19.83	19.57	19.57	-0.41%	247,500
2026-03-13	19.70	19.98	19.46	19.65	+0.41%	188,600
2026-03-12	19.69	20.07	19.56	19.57	-1.26%	230,700
2026-03-11	19.74	20.08	19.65	19.82	+0.56%	226,000
2026-03-10	19.88	19.90	19.34	19.71	-0.86%	286,258
2026-03-09	19.61	19.96	19.43	19.88	+0.15%	312,618
2026-03-06	19.66	19.92	19.49	19.85	+0.40%	378,200
2026-03-05	19.38	20.02	19.38	19.77	+1.59%	260,200
2026-03-04	19.23	19.56	19.12	19.46	+1.51%	145,700
2026-03-03	18.50	19.32	18.37	19.17	+1.32%	228,400
2026-03-02	18.45	19.02	18.41	18.92	+0.85%	153,200
2026-02-27	18.52	18.77	18.30	18.76	-1.32%	119,800
2026-02-26	18.81	19.13	18.66	19.01	+1.12%	192,600
2026-02-25	18.57	18.83	18.44	18.80	+1.29%	118,000
2026-02-24	18.05	18.78	18.03	18.56	+2.48%	232,100
2026-02-23	18.70	18.70	17.95	18.11	-4.33%	273,000
2026-02-20	19.12	19.55	18.86	18.93	-2.02%	254,500
2026-02-19	19.29	19.40	19.16	19.32	-0.36%	96,800
2026-02-18	19.11	19.44	18.97	19.39	+0.83%	173,500
2026-02-17	19.48	19.60	18.92	19.23	-1.99%	345,633
2026-02-13	19.22	19.79	19.22	19.62	+2.56%	169,800
2026-02-12	19.16	19.49	18.85	19.13	+0.95%	295,100
2026-02-11	19.76	19.76	18.65	18.95	-3.27%	339,400
2026-02-10	19.57	19.86	19.46	19.59	+0.77%	93,900
2026-02-09	19.15	19.54	18.99	19.44	+0.78%	185,200
2026-02-06	19.13	19.38	18.82	19.29	+2.01%	423,600
2026-02-05	19.45	19.64	18.89	18.91	-3.17%	277,700
2026-02-04	19.31	19.73	18.95	19.53	+0.21%	264,100
2026-02-03	20.42	20.42	19.21	19.49	-5.62%	467,200
2026-02-02	20.57	20.95	20.43	20.65	+0.15%	104,600
2026-01-30	20.82	20.90	20.57	20.62	-1.62%	135,200
2026-01-29	21.48	21.48	20.70	20.96	-4.16%	183,900
2026-01-28	22.10	22.15	21.87	21.87	-0.23%	43,600
2026-01-27	22.20	22.25	21.86	21.92	-0.14%	87,700
2026-01-26	21.56	22.09	21.56	21.95	+2.47%	138,200
2026-01-23	21.43	21.55	21.39	21.42	+0.19%	100,000
2026-01-22	21.06	21.39	21.03	21.38	+2.69%	174,400
2026-01-21	20.84	20.95	20.66	20.82	+0.58%	311,500
2026-01-20	20.87	21.08	20.68	20.70	-3.00%	132,000
2026-01-16	21.62	21.62	21.32	21.34	-1.34%	915,000
2026-01-15	21.90	21.91	21.58	21.63	-1.19%	205,300
2026-01-14	22.01	22.11	21.74	21.89	-1.22%	248,200
2026-01-13	22.73	22.79	22.10	22.16	-2.64%	136,500
2026-01-12	22.49	22.82	22.47	22.76	+0.80%	59,400
2026-01-09	22.67	22.84	22.42	22.58	-0.27%	83,100
2026-01-08	22.79	22.79	22.48	22.64	-1.18%	120,000
2026-01-07	22.69	23.03	22.69	22.91	+0.79%	55,500
2026-01-06	22.33	22.73	22.27	22.73	+1.61%	105,400
2026-01-05	22.15	22.53	22.12	22.37	+1.27%	63,500
2026-01-02	22.74	22.75	21.94	22.09	-2.34%	84,900
2025-12-31	22.73	22.73	22.57	22.62	-0.77%	34,400
2025-12-30	22.79	22.91	22.79	22.80	-0.28%	59,800
2025-12-29	22.80	22.92	22.78	22.86	-0.26%	121,500
2025-12-26	22.82	22.93	22.82	22.92	+0.18%	29,700
2025-12-24	22.81	22.89	22.75	22.88	+0.03%	20,700
2025-12-23	23.02	23.02	22.74	22.87	-1.08%	45,900
2025-12-22	22.96	23.19	22.96	23.12	+0.83%	89,000
2025-12-19	22.80	22.96	22.80	22.93	+0.66%	84,100
2025-12-18	22.82	22.99	22.66	22.78	+0.75%	115,300
2025-12-17	22.63	23.05	22.57	22.61	+0.01%	62,300
2025-12-16	22.35	22.63	22.35	22.61	+0.84%	78,800
2025-12-15	23.02	23.06	22.41	22.42	-2.44%	72,600
2025-12-12	23.17	23.25	22.88	22.98	-0.95%	152,400
2025-12-11	23.15	23.35	23.13	23.20	-0.30%	101,500
2025-12-10	23.19	23.43	23.08	23.27	+0.00%	139,800
2025-12-09	23.09	23.38	23.08	23.27	+0.52%	88,719
2025-12-08	23.16	23.25	23.05	23.15	+0.43%	48,172
2025-12-05	23.02	23.26	22.93	23.05	+0.22%	83,200
2025-12-04	23.02	23.10	22.87	23.00	-0.35%	74,100
2025-12-03	22.57	23.08	22.57	23.08	+1.76%	41,700
2025-12-02	22.68	22.90	22.67	22.68	+0.67%	100,800
2025-12-01	22.45	22.70	22.44	22.53	-0.62%	241,400
2025-11-28	22.61	22.77	22.61	22.67	+0.49%	115,400
2025-11-26	22.78	22.80	22.53	22.56	-1.66%	153,700
2025-11-25	22.47	23.03	22.47	22.94	+2.18%	41,700
2025-11-24	22.32	22.52	22.23	22.45	+1.13%	73,800
2025-11-21	21.93	22.37	21.68	22.20	+1.42%	79,500
2025-11-20	22.61	22.70	21.84	21.89	-1.57%	71,900
2025-11-19	22.45	22.50	22.18	22.24	-1.51%	141,900
2025-11-18	22.48	22.64	22.22	22.58	-0.27%	125,200
2025-11-17	23.14	23.23	22.56	22.64	-2.58%	152,600
2025-11-14	22.83	23.44	22.79	23.24	-0.04%	81,800
2025-11-13	23.74	23.78	23.23	23.25	-2.64%	84,600
2025-11-12	24.25	24.32	23.85	23.88	-1.28%	85,500
2025-11-11	23.89	24.26	23.88	24.19	+0.88%	98,500
2025-11-10	23.86	24.06	23.76	23.98	+1.48%	159,400
2025-11-07	23.25	23.68	23.08	23.63	+1.11%	170,200
2025-11-06	23.67	23.79	23.15	23.37	-0.93%	244,400
2025-11-05	23.45	23.64	23.43	23.59	+1.07%	84,500
2025-11-04	23.72	23.88	23.29	23.34	-3.39%	180,200
2025-11-03	24.17	24.25	23.80	24.16	+0.25%	104,500
2025-10-31	23.82	24.20	23.76	24.10	+1.86%	98,100
2025-10-30	23.53	23.95	23.51	23.66	-0.04%	115,600
2025-10-29	24.08	24.08	23.57	23.67	-2.03%	154,700
2025-10-28	24.11	24.28	24.06	24.16	+0.21%	67,500
2025-10-27	24.22	24.28	24.10	24.11	+0.58%	83,700
2025-10-24	24.00	24.16	23.96	23.97	+0.80%	47,000
2025-10-23	23.51	23.80	23.51	23.78	+1.15%	40,100
2025-10-22	23.70	23.76	23.35	23.51	-1.26%	62,800
2025-10-21	23.45	23.89	23.41	23.81	+1.15%	70,000
2025-10-20	23.17	23.57	23.17	23.54	+2.30%	58,700
2025-10-17	22.86	23.05	22.86	23.01	+0.00%	42,100
2025-10-16	23.44	23.61	22.96	23.01	-0.86%	60,100
2025-10-15	23.35	23.40	23.06	23.21	+0.52%	41,700
2025-10-14	22.87	23.27	22.71	23.09	-0.60%	77,000
2025-10-13	23.06	23.29	22.94	23.23	+1.93%	84,500
2025-10-10	23.71	23.73	22.76	22.79	-3.60%	194,900
2025-10-09	23.58	23.71	23.48	23.64	+0.08%	135,100
2025-10-08	23.34	23.64	23.30	23.62	+1.77%	135,500
2025-10-07	23.77	23.80	23.00	23.21	-2.15%	305,800
2025-10-06	23.59	23.94	23.36	23.72	+1.32%	395,900
2025-10-03	23.46	23.64	23.35	23.41	-0.17%	139,800
2025-10-02	23.15	23.45	23.14	23.45	+1.78%	64,100
2025-10-01	23.18	23.42	22.87	23.04	-0.95%	135,000
2025-09-30	23.66	23.67	23.08	23.26	-1.82%	132,600
2025-09-29	23.71	23.75	23.57	23.69	+0.64%	213,800
2025-09-26	23.44	23.59	23.33	23.54	+0.64%	185,200
2025-09-25	23.37	23.52	23.20	23.39	-0.93%	325,000
2025-09-24	23.72	23.88	23.52	23.61	+0.08%	63,600
2025-09-23	24.00	24.03	23.56	23.59	-1.63%	233,200
2025-09-22	23.67	24.01	23.54	23.98	+1.01%	69,600
2025-09-19	23.83	23.84	23.67	23.74	-0.42%	116,300
2025-09-18	23.70	23.92	23.69	23.84	+1.32%	163,400
2025-09-17	23.47	23.79	23.32	23.53	+0.81%	138,700
2025-09-16	23.46	23.46	23.10	23.34	-0.38%	255,900
2025-09-15	23.26	23.51	23.26	23.43	+1.34%	56,700
2025-09-12	23.36	23.38	23.11	23.12	-1.20%	126,000
2025-09-11	23.01	23.41	23.01	23.40	+2.01%	82,200
2025-09-10	23.28	23.41	22.87	22.94	-0.91%	249,500
2025-09-09	23.05	23.18	22.94	23.15	+0.52%	283,200
2025-09-08	22.87	23.09	22.80	23.03	+0.83%	49,300
2025-09-05	22.67	23.05	22.67	22.84	+1.51%	43,500
2025-09-04	22.40	22.55	22.10	22.50	-0.40%	87,600
2025-09-03	22.49	22.62	22.30	22.59	+0.71%	82,400
2025-09-02	22.48	22.59	22.19	22.43	-2.14%	292,500
2025-08-29	22.88	23.04	22.81	22.92	+0.09%	49,000
2025-08-28	22.59	22.97	22.59	22.90	+2.10%	148,400
2025-08-27	22.10	22.46	22.10	22.43	+2.00%	106,400
2025-08-26	22.20	22.34	21.98	21.99	-0.99%	41,400
2025-08-25	22.44	22.51	22.20	22.21	-1.29%	99,600
2025-08-22	21.81	22.51	21.81	22.50	+3.50%	80,600
2025-08-21	21.68	21.76	21.53	21.74	-0.37%	49,700
2025-08-20	21.95	21.95	21.63	21.82	-0.64%	60,900
2025-08-19	22.13	22.26	21.89	21.96	-0.59%	86,100
2025-08-18	21.84	22.11	21.84	22.09	+1.05%	72,800
2025-08-15	21.65	21.94	21.65	21.86	+1.25%	90,500
2025-08-14	21.78	21.82	21.56	21.59	-1.95%	95,700
2025-08-13	21.47	22.02	21.43	22.02	+2.99%	184,900
2025-08-12	21.20	21.39	21.05	21.38	+0.71%	216,600
2025-08-11	21.56	21.73	21.16	21.23	-2.57%	256,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.73%). Worst month: Feb (-6.45%). Based on 5 years of daily data (2022–2026).

Jan+3.40%
Feb-6.45%
Mar-0.07%
Apr-2.85%
May+6.78%
Jun-1.15%
Jul+3.61%
Aug+1.88%
Sep-0.11%
Oct+1.40%
Nov+7.73%
Dec-0.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Global X Cloud Computing's (CLOU) latest close?

27.28 on 2026-08-07, from the Closelook data lake's daily price record.

What is CLOU's 52-week high and low?

27.58 high and 17.52 low over the trailing 52 weeks, as of 2026-08-07.

What is Global X Cloud Computing's strongest and weakest month historically?

Historically, CLOU's strongest calendar month has been Nov (average +7.73%) and its weakest Feb (average -6.45%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.