Global X Cloud Computing ETF (NQ: CLOU )

25.92 +0.15 (+0.58%)
Official Closing Price Updated: 6:22 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 25.83 26.13 25.80 25.92 1,233,900 +0.15(+0.58%)
Dec 03, 2020 25.55 26.08 25.55 25.77 1,601,760 +0.42(+1.66%)
Dec 02, 2020 25.28 25.37 24.90 25.35 2,211,094 -0.29(-1.13%)
Dec 01, 2020 25.86 25.86 25.38 25.64 1,339,931 -0.24(-0.93%)
Nov 30, 2020 25.99 25.99 25.35 25.88 1,545,312 +0.08(+0.31%)
Nov 27, 2020 25.62 25.87 25.49 25.80 1,362,600 +0.44(+1.74%)
Nov 25, 2020 24.99 25.41 24.98 25.36 3,083,300 +0.49(+1.97%)
Nov 24, 2020 25.05 25.06 24.76 24.87 1,311,418 +0.04(+0.16%)
Nov 23, 2020 24.88 24.98 24.53 24.83 1,119,725 +0.01(+0.04%)
Nov 20, 2020 24.80 25.06 24.64 24.82 1,212,600 +0.08(+0.32%)
Nov 19, 2020 24.33 24.88 24.25 24.74 1,177,755 +0.42(+1.73%)
Nov 18, 2020 24.40 24.56 24.19 24.32 1,158,853 -0.08(-0.33%)
Nov 17, 2020 24.21 24.44 24.04 24.40 1,448,047 +0.29(+1.20%)
Nov 16, 2020 24.11 24.18 23.85 24.11 1,483,993 -0.10(-0.41%)
Nov 13, 2020 24.50 24.53 24.03 24.21 1,287,800 -0.15(-0.62%)
Nov 12, 2020 24.46 24.73 24.24 24.36 835,928 +0.13(+0.54%)
Nov 11, 2020 23.85 24.35 23.80 24.23 1,276,173 +0.80(+3.41%)
Nov 10, 2020 24.00 24.13 22.92 23.43 1,870,481 -0.85(-3.50%)
Nov 09, 2020 25.12 25.25 24.26 24.28 2,464,867 -1.26(-4.93%)
Nov 06, 2020 25.48 25.64 25.13 25.54 1,674,800 -0.05(-0.20%)
Nov 05, 2020 25.61 25.65 25.31 25.59 2,259,649 +0.66(+2.65%)
Nov 04, 2020 24.38 25.04 24.30 24.93 1,557,744 +1.34(+5.68%)
Nov 03, 2020 23.37 23.75 23.23 23.59 1,255,197 +0.39(+1.68%)
Nov 02, 2020 23.62 23.75 22.87 23.20 1,295,861 -0.25(-1.07%)
Oct 30, 2020 24.02 24.10 23.24 23.45 1,204,900 -0.77(-3.18%)
Oct 29, 2020 24.46 24.60 24.09 24.22 988,521 -0.10(-0.41%)
Oct 28, 2020 24.78 24.78 24.14 24.32 1,261,521 -0.79(-3.15%)
Oct 27, 2020 25.08 25.32 24.99 25.11 1,170,135 +0.19(+0.76%)
Oct 26, 2020 25.21 25.50 24.57 24.92 1,258,241 -0.37(-1.46%)
Oct 23, 2020 25.20 25.32 24.87 25.29 853,100 +0.17(+0.68%)
Oct 22, 2020 25.20 25.32 24.67 25.12 1,275,172 -0.01(-0.04%)
Oct 21, 2020 25.60 25.78 25.06 25.13 1,417,256 -0.48(-1.87%)
Oct 20, 2020 26.10 26.20 25.59 25.61 1,298,078 -0.38(-1.46%)
Oct 19, 2020 26.39 26.60 25.91 25.99 1,485,839 -0.16(-0.61%)
Oct 16, 2020 26.24 26.38 26.08 26.15 905,200 +0.14(+0.54%)
Oct 15, 2020 25.48 26.03 25.37 26.01 1,114,762 +0.02(+0.08%)
Oct 14, 2020 26.52 26.56 25.73 25.99 2,215,551 -0.38(-1.44%)
Oct 13, 2020 26.07 26.46 26.07 26.37 1,202,769 +0.38(+1.46%)
Oct 12, 2020 26.08 26.18 25.76 25.99 1,465,037 +0.31(+1.21%)
Oct 09, 2020 25.35 25.71 25.30 25.68 1,475,300 +0.54(+2.15%)
Oct 08, 2020 25.35 25.40 25.04 25.14 1,194,680 +0.08(+0.32%)
Oct 07, 2020 24.86 25.19 24.77 25.06 1,173,671 +0.51(+2.08%)
Oct 06, 2020 24.70 24.99 24.38 24.55 1,445,329 -0.10(-0.41%)
Oct 05, 2020 24.55 24.66 24.28 24.65 701,322 +0.33(+1.36%)
Oct 02, 2020 24.19 24.75 24.12 24.32 1,557,600 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.