Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,264.29 -0.24 (-0.01%) Nikkei
38,231.13 +28.76 (+0.08%) Hang Seng
18,515.72 +201.86 (+1.10%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,644.08 -941.60 (-1.50%) CMC Crypto 200
1,311.33 +16.66 (+1.29%)
Global X Cloud Computing ETF Global X Cloud Computing ETF (CLOU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 20.05 | 20.08 | 19.82 | 19.85 | 19.85 | 116,500 |
| 07 May 2024 | 20.29 | 20.49 | 20.24 | 20.40 | 20.40 | 108,300 |
| 06 May 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 106,400 |
| 03 May 2024 | 20.53 | 20.58 | 20.19 | 20.28 | 20.28 | 225,600 |
| 02 May 2024 | 20.11 | 20.17 | 19.83 | 20.17 | 20.17 | 239,900 |
| 01 May 2024 | 20.24 | 20.80 | 20.24 | 20.38 | 20.38 | 135,500 |
| 30 Apr 2024 | 20.58 | 20.60 | 20.15 | 20.17 | 20.17 | 196,400 |
| 29 Apr 2024 | 20.71 | 20.85 | 20.63 | 20.74 | 20.74 | 155,100 |
| 26 Apr 2024 | 20.56 | 20.71 | 20.56 | 20.60 | 20.60 | 122,500 |
| 25 Apr 2024 | 20.19 | 20.39 | 20.10 | 20.37 | 20.37 | 96,500 |
| 24 Apr 2024 | 20.73 | 20.73 | 20.45 | 20.59 | 20.59 | 216,200 |
| 23 Apr 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 20.63 | 252,600 |
| 22 Apr 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 20.22 | 173,900 |
| 19 Apr 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 20.00 | 275,800 |
| 18 Apr 2024 | 20.29 | 20.44 | 20.16 | 20.18 | 20.18 | 62,400 |
| 17 Apr 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 20.21 | 187,400 |
| 16 Apr 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 20.30 | 1,379,400 |
| 15 Apr 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 20.40 | 200,600 |
| 12 Apr 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 20.91 | 1,138,800 |
| 11 Apr 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 21.30 | 770,400 |
| 10 Apr 2024 | 21.27 | 21.35 | 21.08 | 21.21 | 21.21 | 224,900 |
| 09 Apr 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 21.67 | 941,200 |
| 08 Apr 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 21.43 | 156,500 |
| 05 Apr 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 21.35 | 159,600 |
| 04 Apr 2024 | 21.60 | 21.74 | 21.21 | 21.24 | 21.24 | 199,700 |
| 03 Apr 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 21.41 | 176,200 |
| 02 Apr 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 21.46 | 421,900 |
| 01 Apr 2024 | 21.81 | 21.92 | 21.67 | 21.76 | 21.76 | 320,000 |
| 28 Mar 2024 | 21.81 | 21.93 | 21.75 | 21.75 | 21.75 | 134,900 |
| 27 Mar 2024 | 21.96 | 21.99 | 21.68 | 21.80 | 21.80 | 286,900 |
| 26 Mar 2024 | 21.82 | 21.85 | 21.71 | 21.74 | 21.74 | 135,700 |
| 25 Mar 2024 | 21.77 | 21.85 | 21.71 | 21.72 | 21.72 | 319,900 |
| 22 Mar 2024 | 21.96 | 22.01 | 21.78 | 21.86 | 21.86 | 101,100 |
| 21 Mar 2024 | 22.20 | 22.31 | 22.00 | 22.03 | 22.03 | 238,800 |
| 20 Mar 2024 | 21.71 | 22.09 | 21.67 | 22.01 | 22.01 | 160,700 |
| 19 Mar 2024 | 21.64 | 21.77 | 21.49 | 21.74 | 21.74 | 112,700 |
| 18 Mar 2024 | 21.64 | 21.81 | 21.53 | 21.72 | 21.72 | 128,700 |
| 15 Mar 2024 | 21.62 | 21.69 | 21.42 | 21.50 | 21.50 | 180,600 |
| 14 Mar 2024 | 22.02 | 22.07 | 21.62 | 21.75 | 21.75 | 191,200 |
| 13 Mar 2024 | 22.03 | 22.16 | 21.92 | 21.98 | 21.98 | 151,800 |
| 12 Mar 2024 | 22.02 | 22.07 | 21.80 | 22.03 | 22.03 | 165,800 |
| 11 Mar 2024 | 21.70 | 21.99 | 21.68 | 21.91 | 21.91 | 211,300 |
| 08 Mar 2024 | 21.90 | 22.16 | 21.71 | 21.79 | 21.79 | 213,100 |
| 07 Mar 2024 | 21.69 | 21.90 | 21.57 | 21.80 | 21.80 | 346,900 |
| 06 Mar 2024 | 21.69 | 21.72 | 21.32 | 21.52 | 21.52 | 213,900 |
| 05 Mar 2024 | 21.79 | 21.79 | 21.16 | 21.31 | 21.31 | 302,400 |
| 04 Mar 2024 | 22.14 | 22.16 | 21.93 | 22.01 | 22.01 | 349,100 |
| 01 Mar 2024 | 22.02 | 22.22 | 21.89 | 22.16 | 22.16 | 254,400 |
| 29 Feb 2024 | 21.94 | 22.04 | 21.71 | 21.96 | 21.96 | 310,900 |
| 28 Feb 2024 | 21.65 | 21.80 | 21.55 | 21.72 | 21.72 | 88,400 |
| 27 Feb 2024 | 21.65 | 21.90 | 21.60 | 21.84 | 21.84 | 129,300 |
| 26 Feb 2024 | 21.53 | 21.71 | 21.48 | 21.56 | 21.56 | 187,800 |
| 23 Feb 2024 | 21.52 | 21.65 | 21.40 | 21.54 | 21.54 | 149,800 |
| 22 Feb 2024 | 21.57 | 21.61 | 21.32 | 21.45 | 21.45 | 259,200 |
| 21 Feb 2024 | 21.32 | 21.39 | 21.02 | 21.20 | 21.20 | 399,900 |
| 20 Feb 2024 | 21.90 | 21.98 | 21.56 | 21.67 | 21.67 | 301,000 |
| 16 Feb 2024 | 22.45 | 22.53 | 22.07 | 22.13 | 22.13 | 373,800 |
| 15 Feb 2024 | 22.72 | 22.81 | 22.54 | 22.76 | 22.76 | 350,500 |
| 14 Feb 2024 | 22.70 | 22.98 | 22.63 | 22.97 | 22.97 | 254,800 |
| 13 Feb 2024 | 22.51 | 22.83 | 22.30 | 22.48 | 22.48 | 405,900 |
| 12 Feb 2024 | 23.47 | 23.67 | 23.31 | 23.32 | 23.32 | 332,900 |
| 09 Feb 2024 | 23.19 | 23.64 | 23.16 | 23.47 | 23.47 | 421,300 |
| 08 Feb 2024 | 22.58 | 23.00 | 22.55 | 22.93 | 22.93 | 266,900 |
| 07 Feb 2024 | 22.65 | 22.80 | 22.40 | 22.73 | 22.73 | 174,500 |
| 06 Feb 2024 | 22.39 | 22.52 | 22.19 | 22.46 | 22.46 | 282,200 |
| 05 Feb 2024 | 22.59 | 22.63 | 22.15 | 22.37 | 22.37 | 269,200 |
| 02 Feb 2024 | 22.55 | 22.81 | 22.42 | 22.74 | 22.74 | 281,800 |
| 01 Feb 2024 | 22.54 | 22.60 | 22.24 | 22.57 | 22.57 | 401,600 |
| 31 Jan 2024 | 22.88 | 22.92 | 22.39 | 22.42 | 22.42 | 225,700 |
| 30 Jan 2024 | 23.10 | 23.14 | 22.92 | 23.05 | 23.05 | 236,200 |
| 29 Jan 2024 | 22.63 | 23.18 | 22.62 | 23.17 | 23.17 | 196,000 |
| 26 Jan 2024 | 22.65 | 22.87 | 22.63 | 22.65 | 22.65 | 321,900 |
| 25 Jan 2024 | 22.82 | 22.86 | 22.49 | 22.63 | 22.63 | 204,300 |
| 24 Jan 2024 | 23.01 | 23.07 | 22.63 | 22.64 | 22.64 | 214,000 |
| 23 Jan 2024 | 22.75 | 22.86 | 22.60 | 22.72 | 22.72 | 201,300 |
| 22 Jan 2024 | 22.52 | 22.90 | 22.52 | 22.66 | 22.66 | 269,500 |
| 19 Jan 2024 | 22.08 | 22.27 | 21.92 | 22.27 | 22.27 | 384,500 |
| 18 Jan 2024 | 22.00 | 22.10 | 21.75 | 22.00 | 22.00 | 1,220,300 |
| 17 Jan 2024 | 21.77 | 21.86 | 21.45 | 21.84 | 21.84 | 428,300 |
| 16 Jan 2024 | 22.06 | 22.20 | 21.90 | 22.07 | 22.07 | 251,000 |
| 12 Jan 2024 | 22.34 | 22.57 | 22.28 | 22.34 | 22.34 | 187,400 |
| 11 Jan 2024 | 22.07 | 22.26 | 21.82 | 22.24 | 22.24 | 1,126,900 |
| 10 Jan 2024 | 21.98 | 22.14 | 21.87 | 22.05 | 22.05 | 186,500 |
| 09 Jan 2024 | 21.78 | 22.12 | 21.73 | 22.03 | 22.03 | 252,400 |
| 08 Jan 2024 | 21.33 | 22.01 | 21.33 | 22.01 | 22.01 | 191,900 |
| 05 Jan 2024 | 21.23 | 21.55 | 21.19 | 21.32 | 21.32 | 1,323,500 |
| 04 Jan 2024 | 21.31 | 21.47 | 21.20 | 21.31 | 21.31 | 265,700 |
| 03 Jan 2024 | 21.56 | 21.72 | 21.34 | 21.39 | 21.39 | 585,800 |
| 02 Jan 2024 | 22.40 | 22.40 | 21.78 | 21.87 | 21.87 | 278,200 |
| 29 Dec 2023 | 22.89 | 23.01 | 22.61 | 22.66 | 22.66 | 109,900 |
| 28 Dec 2023 | 23.03 | 23.03 | 22.91 | 22.94 | 22.94 | 97,800 |
| 27 Dec 2023 | 23.01 | 23.09 | 22.92 | 22.98 | 22.98 | 172,000 |
| 26 Dec 2023 | 22.75 | 23.01 | 22.75 | 22.98 | 22.98 | 171,200 |
| 22 Dec 2023 | 22.80 | 22.86 | 22.61 | 22.79 | 22.79 | 192,900 |
| 21 Dec 2023 | 22.62 | 22.74 | 22.47 | 22.71 | 22.71 | 169,400 |
| 20 Dec 2023 | 22.67 | 22.95 | 22.38 | 22.40 | 22.40 | 654,100 |
| 19 Dec 2023 | 22.66 | 22.87 | 22.64 | 22.83 | 22.83 | 180,000 |
| 18 Dec 2023 | 22.34 | 22.63 | 22.31 | 22.57 | 22.57 | 330,900 |
| 15 Dec 2023 | 22.28 | 22.45 | 22.18 | 22.39 | 22.39 | 175,800 |
| 14 Dec 2023 | 22.05 | 22.42 | 21.94 | 22.26 | 22.26 | 294,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.