Dark

CLO
GLOBAL X CLOUD COMPUTING UCITS ETF
stock LSE

Inactive

Aug 2, 2024

9.16USD-5.078%(-0.49)4,167

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.3200	9.3400	9.1600	9.1600	-5.078%	4,167	0.000%
2024-08-01	9.8700	9.8700	9.8500	9.6500	-2.624%	2,629	-5.078%
2024-07-31	9.9400	9.9400	9.8900	9.9100	+1.433%	914	-7.568%
2024-07-30	9.8400	9.8400	9.7700	9.7700	-0.913%	516	-6.244%
2024-07-29	9.9200	9.9200	9.8700	9.8600	+0.612%	2,326	-7.099%
2024-07-26	9.8200	9.8800	9.8200	9.8000	+0.410%	2,569	-6.531%
2024-07-25	9.6600	9.7900	9.6600	9.7600	-0.408%	939	-6.148%
2024-07-22	9.7900	9.7900	9.7900	9.8000	-0.910%	337	-6.531%
2024-07-18	9.9900	9.9900	9.9200	9.8900	-0.703%	6,177	-7.381%
2024-07-17	9.9900	10.0300	9.9900	9.9600	-0.797%	3,922	-8.032%
2024-07-16	9.9300	10.0100	9.9300	10.0400	+0.905%	2,705	-8.765%
2024-07-15	9.8300	9.9000	9.8300	9.9500	+4.298%	690	-7.940%
2024-07-09	9.7600	9.8000	9.7300	9.5400	-1.953%	6,016	-3.983%
2024-07-08	9.7600	9.7600	9.7200	9.7300	-0.714%	4,134	-5.858%
2024-07-05	9.7200	9.7200	9.7200	9.8000	+1.031%	740	-6.531%
2024-07-02	9.6600	9.6700	9.6600	9.7000	+0.414%	1,188	-5.567%
2024-07-01	9.6400	9.6400	9.6400	9.6600	-0.207%	1,068	-5.176%
2024-06-28	9.6600	9.6800	9.6600	9.6800	+3.308%	3,038	-5.372%
2024-06-25	9.4300	9.4500	9.3700	9.3700	-1.056%	5,882	-2.241%
2024-06-24	9.4700	9.4700	9.4400	9.4700	+1.175%	4,223	-3.273%
2024-06-21	9.3000	9.3500	9.3000	9.3600	+0.429%	6,817	-2.137%
2024-06-20	9.2800	9.3200	9.2600	9.3200	-0.214%	17,215	-1.717%
2024-06-19	9.3000	9.3000	9.2600	9.3400	-0.107%	1,367	-1.927%
2024-06-18	9.3600	9.4300	9.3300	9.3500	0.000%	71,348	-2.032%
2024-06-17	9.4900	9.4900	9.3400	9.3500	-1.058%	3,205	-2.032%
2024-06-14	9.4800	9.4800	9.4800	9.4500	-0.943%	740	-3.069%
2024-06-13	9.7000	9.7000	9.7000	9.5400	-0.625%	528	-3.983%
2024-06-10	9.8300	9.8300	9.5700	9.6000	-0.415%	1,008	-4.583%
2024-06-07	9.6600	9.6600	9.6200	9.6400	-0.413%	849	-4.979%
2024-06-06	9.6700	9.6700	9.6700	9.6800	+1.044%	100	-5.372%
2024-06-05	9.5900	9.5900	9.5900	9.5800	+0.419%	406	-4.384%
2024-06-04	9.5400	9.5400	9.5400	9.5400	-0.209%	740	-3.983%
2024-06-03	9.6500	9.6600	9.6500	9.5600	-2.548%	213	-4.184%
2024-05-28	9.8700	9.8700	9.7700	9.8100	-0.507%	6,421	-6.626%
2024-05-24	9.8900	9.9200	9.8300	9.8600	-2.376%	2,962	-7.099%
2024-05-22	10.1300	10.1300	10.1300	10.1000	+0.099%	1,452	-9.307%
2024-05-15	10.0300	10.1000	10.0200	10.0900	+0.099%	2,185	-9.217%
2024-05-14	9.8800	10.0800	9.8800	10.0800	+1.921%	5,614	-9.127%
2024-05-13	9.8600	9.9000	9.8100	9.8900	+1.540%	11,730	-7.381%
2024-05-10	9.7400	9.8200	9.7400	9.7400	-0.916%	2,207	-5.955%
2024-05-08	9.9400	9.9400	9.8700	9.8300	-2.383%	2,307	-6.816%
2024-05-07	10.0900	10.0900	10.0900	10.0700	+2.130%	319	-9.037%
2024-05-02	9.8400	9.8900	9.7500	9.8600	-1.400%	7,015	-7.099%
2024-05-01	9.9300	9.9300	9.9300	10.0000	-0.498%	30	-8.400%
2024-04-30	10.1700	10.1700	10.1700	10.0500	-0.985%	1,831	-8.856%
2024-04-26	10.1500	10.1900	10.1500	10.1500	+1.908%	12,159	-9.754%
2024-04-25	10.1600	10.1600	10.0200	9.9600	-1.581%	3,945	-8.032%
2024-04-24	10.1800	10.1900	10.1400	10.1200	-0.099%	3,919	-9.486%
2024-04-23	9.9600	10.0000	9.9600	10.1300	+2.634%	1,278	-9.576%
2024-04-19	9.8600	9.9300	9.7900	9.8700	-1.791%	62,425	-7.194%
2024-04-18	10.0100	10.0100	10.0100	10.0500	+0.110%	741	-8.856%
2024-04-16	10.0480	10.0480	10.0480	10.0390	-1.492%	81	-8.756%
2024-04-15	10.3560	10.4000	10.3220	10.1910	-1.991%	16,172	-10.117%
2024-04-11	10.4680	10.4920	10.4600	10.3980	-1.998%	2,542	-11.906%
2024-04-09	10.5720	10.5940	10.5720	10.6100	+0.550%	24,530	-13.666%
2024-04-08	10.5420	10.5960	10.5360	10.5520	-1.226%	25,438	-13.192%
2024-04-04	10.6300	10.6340	10.6300	10.6830	+0.707%	1,480	-14.256%
2024-04-03	10.5660	10.5840	10.5600	10.6080	+0.693%	7,853	-13.650%
2024-04-02	10.7340	10.7360	10.6260	10.5350	-1.872%	1,916	-13.052%
2024-03-26	10.8280	10.8280	10.7180	10.7360	+0.131%	1,524	-14.680%
2024-03-25	10.7140	10.7520	10.7120	10.7220	+0.075%	73,165	-14.568%
2024-03-22	10.7300	10.7300	10.7140	10.7140	+24.069%	72,110	-14.504%
2024-03-21	8.5300	8.6380	8.5300	8.6355	+2.779%	974	+6.074%
2024-03-19	8.4170	8.4460	8.4170	8.4020	-0.190%	545	+9.022%
2024-03-18	8.2730	8.3690	8.2730	8.4180	-0.136%	1,015	+8.814%
2024-03-14	8.5270	8.5270	8.4660	8.4295	-1.329%	575	+8.666%
2024-03-13	8.5010	8.5430	8.5010	8.5430	-21.110%	174	+7.222%
2024-03-12	10.8260	10.8560	10.8180	10.8290	+0.445%	2,129	-15.412%
2024-03-11	10.8500	10.8500	10.6860	10.7810	+0.316%	73,344	-15.036%
2024-03-08	10.8320	10.8320	10.8320	10.7470	-0.009%	97,553	-14.767%
2024-03-07	10.6680	10.7480	10.6680	10.7480	+1.186%	102,661	-14.775%
2024-03-06	10.5760	10.6020	10.5360	10.6220	+23.540%	1,829	-13.764%
2024-03-04	8.6760	8.6760	8.5980	8.5980	-0.325%	537	+6.536%
2024-03-01	8.6580	8.6580	8.6580	8.6260	-20.026%	154	+6.191%
2024-02-29	10.7480	10.8120	10.7480	10.7860	+27.359%	416	-15.075%
2024-02-28	8.4480	8.4480	8.4480	8.4690	-20.412%	537	+8.159%
2024-02-26	10.5920	10.5920	10.5920	10.6410	+27.521%	485	-13.918%
2024-02-23	8.3360	8.3360	8.3360	8.3445	+0.012%	530	+9.773%
2024-02-22	8.3630	8.3630	8.3630	8.3435	-19.859%	3	+9.786%
2024-02-21	10.5800	10.5960	10.5760	10.4110	-2.846%	2,330	-12.016%
2024-02-20	10.7960	10.8400	10.6580	10.7160	+22.567%	12,574	-14.520%
2024-02-16	8.8950	8.8950	8.8950	8.7430	-1.343%	619	+4.770%
2024-02-15	8.9310	8.9780	8.8630	8.8620	-20.896%	2,266	+3.363%
2024-02-14	11.1160	11.1480	11.1160	11.2030	+0.188%	1,442	-18.236%
2024-02-13	11.4120	11.4340	11.0000	11.1820	-3.918%	1,921	-18.083%
2024-02-12	11.5940	11.5940	11.5840	11.6380	+27.456%	866	-21.292%
2024-02-09	9.0530	9.1320	9.0500	9.1310	-19.030%	628	+0.318%
2024-02-08	11.1380	11.1440	11.1180	11.2770	+27.496%	2,975	-18.773%
2024-02-07	8.8040	8.8620	8.7470	8.8450	+0.563%	1,735	+3.561%
2024-02-06	8.8040	8.8040	8.7940	8.7955	-19.720%	1,694	+4.144%
2024-02-05	11.1320	11.1420	11.1060	10.9560	+27.070%	957	-16.393%
2024-02-01	8.7830	8.8040	8.6640	8.6220	-23.251%	11,339	+6.240%
2024-01-29	11.1720	11.2080	11.0800	11.2340	+0.036%	108,736	-18.462%
2024-01-26	11.1360	11.1360	11.1360	11.2300	+27.151%	445	-18.433%
2024-01-25	8.8150	8.8190	8.8150	8.8320	-21.951%	946	+3.714%
2024-01-24	11.2980	11.3140	11.2980	11.3160	+28.438%	2,088	-19.053%
2024-01-23	8.7600	8.7770	8.7600	8.8105	-18.752%	534	+3.967%
2024-01-19	10.9480	11.0100	10.8340	10.8440	+27.374%	177,615	-15.529%
2024-01-18	8.4750	8.4750	8.4750	8.5135	-0.729%	900	+7.594%
2024-01-16	8.5660	8.5860	8.5660	8.5760	-0.099%	954	+6.810%
2024-01-15	8.6180	8.6180	8.5900	8.5845	-0.608%	7,230	+6.704%
2024-01-12	8.5940	8.5950	8.5940	8.6370	+1.845%	797	+6.055%
2024-01-11	8.5490	8.5780	8.4770	8.4805	-0.388%	3,535	+8.012%
2024-01-10	8.5560	8.5560	8.5190	8.5135	-21.382%	514	+7.594%
2024-01-09	10.7600	10.7600	10.7420	10.8290	+1.130%	1,689	-15.412%
2024-01-08	10.4800	10.6940	10.4800	10.7080	+29.121%	731	-14.456%
2024-01-05	8.2280	8.3040	8.2280	8.2930	-21.453%	1,439	+10.455%
2024-01-04	10.5840	10.5840	10.4980	10.5580	-2.655%	1,560	-13.241%
2024-01-02	11.2620	11.2620	10.8460	10.8460	-4.009%	742	-15.545%
2023-12-28	11.3440	11.3480	11.3440	11.2990	+1.839%	1,568	-18.931%
2023-12-21	11.1620	11.1620	11.1620	11.0950	-1.553%	443	-17.440%
2023-12-20	11.2700	11.2700	11.2700	11.2700	+27.916%	816	-18.722%
2023-12-19	8.7570	8.8430	8.7570	8.8105	+0.957%	968	+3.967%
2023-12-18	8.6960	8.7530	8.6960	8.7270	-19.825%	464	+4.962%
2023-12-14	10.8740	10.9260	10.8720	10.8850	+3.637%	2,808	-15.847%
2023-12-13	10.5340	10.5340	10.5340	10.5030	+26.710%	478	-12.787%
2023-12-08	8.2050	8.2890	8.2050	8.2890	+0.705%	1,034	+10.508%
2023-12-07	8.2380	8.2380	8.1760	8.2310	-0.514%	2,083	+11.287%
2023-12-06	8.2720	8.2720	8.2040	8.2735	+0.297%	1,213	+10.715%
2023-12-05	8.2740	8.2830	8.2500	8.2490	-20.789%	1,005	+11.044%
2023-12-04	10.4540	10.4540	10.4020	10.4140	+0.550%	1,839	-12.041%
2023-12-01	10.2820	10.3460	10.2720	10.3570	+28.324%	1,207	-11.557%
2023-11-30	8.1400	8.1560	8.1400	8.0710	-0.738%	968	+13.493%
2023-11-29	7.9990	8.1310	7.9990	8.1310	-19.103%	10,834	+12.655%
2023-11-28	9.9460	9.9790	9.9460	10.0510	+0.550%	1,539	-8.865%
2023-11-27	9.9550	9.9800	9.9520	9.9960	+0.432%	1,935	-8.363%
2023-11-24	9.9380	9.9420	9.9340	9.9530	+25.211%	1,243	-7.967%
2023-11-23	7.9750	7.9750	7.9750	7.9490	-20.315%	45	+15.235%
2023-11-22	9.9480	9.9480	9.9480	9.9755	+0.317%	106,370	-8.175%
2023-11-21	9.9810	9.9810	9.9440	9.9440	-0.455%	126,865	-7.884%
2023-11-20	9.8440	10.0040	9.8440	9.9895	+26.875%	1,533	-8.304%
2023-11-17	7.7420	7.8740	7.7420	7.8735	+1.535%	2,431	+16.340%
2023-11-16	7.8330	7.8420	7.8320	7.7545	-21.802%	36	+18.125%
2023-11-15	9.7870	9.8890	9.7870	9.9165	+27.021%	119	-7.629%
2023-11-14	7.6580	7.7630	7.6580	7.8070	+2.791%	4,209	+17.331%
2023-11-09	7.5880	7.5880	7.5390	7.5950	-18.193%	4,845	+20.606%
2023-11-08	9.3390	9.3490	9.3250	9.2840	+21.893%	1,278	-1.336%
2023-11-07	7.4000	7.4000	7.4000	7.6165	+3.051%	196	+20.265%
2023-11-03	7.3120	7.4030	7.2810	7.3910	+2.319%	4,917	+23.935%
2023-11-02	7.1970	7.1970	7.1850	7.2235	-15.741%	409	+26.808%
2023-11-01	8.6190	8.6190	8.5800	8.5730	+18.979%	272	+6.847%
2023-10-31	7.1390	7.1390	7.1390	7.2055	-16.920%	17	+27.125%
2023-10-30	8.6770	8.6770	8.6760	8.6730	+0.040%	577	+5.615%
2023-10-27	8.6780	8.6780	8.6160	8.6695	+0.133%	1,158	+5.658%
2023-10-26	8.6120	8.6380	8.6120	8.6580	+18.798%	1,305	+5.798%
2023-10-25	7.4030	7.4030	7.4020	7.2880	-1.666%	1,119	+25.686%
2023-10-24	7.2650	7.2910	7.2650	7.4115	-16.617%	567	+23.592%
2023-10-23	8.8100	8.8810	8.7950	8.8885	+21.785%	2,147	+3.055%
2023-10-20	7.4260	7.4900	7.4030	7.2985	-20.832%	2,726	+25.505%
2023-10-19	9.2190	9.2190	9.2190	9.2190	-1.259%	543	-0.640%
2023-10-17	9.2300	9.2300	9.1810	9.3365	+0.647%	3,177	-1.890%
2023-10-16	9.0950	9.2750	9.0890	9.2765	+21.571%	2,090	-1.256%
2023-10-12	7.6550	7.6630	7.6550	7.6305	-19.560%	1,014	+20.045%
2023-10-10	9.3450	9.3750	9.3450	9.4860	+2.818%	857	-3.437%
2023-10-09	9.1750	9.1750	9.1750	9.2260	+0.616%	545	-0.715%
2023-10-06	9.0460	9.0460	9.0460	9.1695	+2.659%	24	-0.104%
2023-10-05	8.9730	8.9730	8.9730	8.9320	-1.238%	22	+2.553%
2023-10-04	8.9690	9.0590	8.9690	9.0440	+18.130%	2,817	+1.283%
2023-09-29	7.5700	7.5700	7.5490	7.6560	+2.060%	453	+19.645%
2023-09-28	7.4480	7.4570	7.4480	7.5015	-18.110%	204	+22.109%
2023-09-27	9.1180	9.1180	9.1180	9.1605	+0.599%	549	-0.005%
2023-09-26	9.1820	9.1820	9.1820	9.1060	-1.456%	541	+0.593%
2023-09-25	9.2520	9.2590	9.2520	9.2405	-0.911%	595	-0.871%
2023-09-22	9.3100	9.3100	9.3100	9.3255	+0.312%	740	-1.775%
2023-09-21	9.4490	9.4490	9.4440	9.2965	+20.554%	573	-1.468%
2023-09-20	7.7130	7.7130	7.7130	7.7115	-18.328%	120	+18.784%
2023-09-19	9.5340	9.5340	9.5250	9.4420	+21.738%	1,533	-2.987%
2023-09-15	7.8580	7.8580	7.7690	7.7560	-1.605%	305	+18.102%
2023-09-14	7.8530	7.8530	7.8530	7.8825	-1.463%	169	+16.207%
2023-09-11	7.9960	7.9970	7.9960	7.9995	-0.237%	1,355	+14.507%
2023-09-08	8.0260	8.0260	8.0260	8.0185	-19.562%	1	+14.236%
2023-09-07	10.0400	10.0440	9.9900	9.9685	+23.886%	15,162	-8.111%
2023-09-06	8.0050	8.0070	8.0050	8.0465	-0.025%	988	+13.838%
2023-09-05	7.9290	7.9290	7.9290	8.0485	-20.767%	22	+13.810%
2023-09-04	10.1660	10.1660	10.1600	10.1580	+25.315%	1,284	-9.825%
2023-09-01	7.8200	8.0880	7.8200	8.1060	+1.611%	1,079	+13.003%
2023-08-31	7.9020	7.9020	7.9020	7.9775	+2.119%	433	+14.823%
2023-08-30	7.7970	7.7970	7.7580	7.8120	-20.995%	5,702	+17.256%
2023-08-29	9.7140	9.8880	9.7140	9.8880	+3.463%	33,994	-7.362%
2023-08-25	9.5590	9.5590	9.5590	9.5570	+24.635%	520	-4.154%
2023-08-23	7.6180	7.6670	7.6180	7.6680	+1.948%	699	+19.457%
2023-08-22	7.4890	7.4890	7.4890	7.5215	-20.154%	527	+21.784%
2023-08-18	9.3910	9.4200	9.3820	9.4200	-0.832%	32,908	-2.760%
2023-08-17	9.6180	9.6290	9.6180	9.4990	-3.210%	740	-3.569%
2023-08-14	9.8110	9.8110	9.8100	9.8140	-0.148%	144	-6.664%
2023-08-10	9.7710	9.7750	9.7710	9.8285	+28.772%	437	-6.802%
2023-08-08	7.8100	7.8100	7.6040	7.6325	-23.257%	3,281	+20.013%
2023-08-07	10.0060	10.0060	9.9930	9.9455	+26.308%	1,032	-7.898%
2023-08-04	7.9060	7.9390	7.8640	7.8740	-21.582%	3,156	+16.332%
2023-08-03	9.9460	10.0320	9.9460	10.0410	+0.420%	3,739	-8.774%
2023-08-02	10.2800	10.2800	10.2560	9.9990	+22.747%	943	-8.391%
2023-08-01	8.1470	8.1830	8.1380	8.1460	+2.536%	2,469	+12.448%
2023-07-28	7.8560	7.8630	7.8560	7.9445	-0.232%	2,048	+15.300%
2023-07-27	7.8660	7.9830	7.8660	7.9630	-20.750%	3,366	+15.032%
2023-07-26	10.0480	10.0480	10.0480	10.0480	+28.278%	69,400	-8.838%
2023-07-24	7.8620	7.8620	7.8620	7.8330	-0.559%	664	+16.941%
2023-07-21	7.9020	7.9170	7.9010	7.8770	-1.247%	1,584	+16.288%
2023-07-20	8.1020	8.1240	7.9860	7.9765	-3.444%	4,591	+14.837%
2023-07-19	8.0250	8.0250	8.0250	8.2610	-19.998%	145	+10.882%
2023-07-18	10.2920	10.2920	10.2740	10.3260	+0.487%	11,376	-11.292%
2023-07-17	10.1460	10.2580	10.1460	10.2760	+31.264%	391,581	-10.860%
2023-07-13	7.7160	7.7160	7.7160	7.8285	-21.735%	499	+17.008%
2023-07-12	9.9920	10.0880	9.9920	10.0025	+30.292%	992	-8.423%
2023-07-11	7.6040	7.6740	7.6040	7.6770	+0.202%	1,168	+19.317%
2023-07-03	7.6750	7.6750	7.6750	7.6615	-21.865%	431	+19.559%
2023-06-30	9.8130	9.8130	9.8130	9.8055	+1.928%	25,134	-6.583%
2023-06-29	9.6300	9.6300	9.6200	9.6200	+26.164%	30,108	-4.782%
2023-06-28	7.5070	7.5090	7.5070	7.6250	-19.635%	1,031	+20.131%
2023-06-27	9.4390	9.4950	9.4390	9.4880	-0.373%	2,626	-3.457%
2023-06-22	9.5050	9.5070	9.4960	9.5235	-0.246%	1,569	-3.817%
2023-06-21	9.7390	9.8000	9.5240	9.5470	+25.231%	2,240	-4.054%
2023-06-20	7.6980	7.6980	7.6980	7.6235	-23.251%	506	+20.155%
2023-06-16	10.1640	10.1640	10.1640	9.9330	+27.183%	506	-7.782%
2023-06-15	7.7860	7.8070	7.7530	7.8100	-0.522%	3,773	+17.286%
2023-06-13	7.7870	7.8400	7.7870	7.8510	+1.888%	1,588	+16.673%
2023-06-12	7.6110	7.6260	7.6110	7.7055	+1.810%	1,488	+18.876%
2023-06-09	7.5240	7.5450	7.5240	7.5685	+0.066%	2,643	+21.028%
2023-06-08	7.5490	7.5510	7.5390	7.5635	-1.849%	3,369	+21.108%
2023-06-07	7.7310	7.7560	7.6810	7.7060	+0.195%	3,641	+18.868%
2023-06-06	7.7270	7.7270	7.7270	7.6910	+2.362%	1,500	+19.100%
2023-06-05	7.5120	7.5120	7.5120	7.5135	-19.361%	117	+21.914%
2023-06-02	9.2000	9.2940	9.2000	9.3175	+2.278%	3,208	-1.690%
2023-06-01	9.1000	9.1150	8.9850	9.1100	+25.707%	3,728	+0.549%
2023-05-31	7.2120	7.2770	7.1900	7.2470	-19.163%	1,900	+26.397%
2023-05-30	8.9280	9.1060	8.9280	8.9650	+3.582%	2,291	+2.175%
2023-05-25	8.6920	8.7700	8.6730	8.6550	+23.308%	4,425	+5.835%
2023-05-24	6.9780	6.9780	6.9780	7.0190	-1.708%	1,128	+30.503%
2023-05-23	7.1410	7.1470	7.1190	7.1410	+2.844%	2,004	+28.273%
2023-05-19	7.0020	7.0020	6.9660	6.9435	-0.137%	2,261	+31.922%
2023-05-18	6.8160	6.8630	6.8160	6.9530	-17.241%	2,161	+31.742%
2023-05-17	8.3410	8.3410	8.3400	8.4015	+25.527%	2,015	+9.028%
2023-05-16	6.7080	6.7080	6.7080	6.6930	+0.135%	71	+36.859%
2023-05-15	6.6610	6.6790	6.6610	6.6840	-19.261%	832	+37.044%
2023-05-11	8.2820	8.2840	8.2820	8.2785	+25.119%	1,602	+10.648%
2023-05-10	6.5200	6.5580	6.5040	6.6165	+2.932%	4,401	+38.442%
2023-05-05	6.3470	6.4250	6.3470	6.4280	-19.965%	4,919	+42.502%
2023-05-04	7.9060	7.9870	7.9060	8.0315	+26.321%	3,676	+14.051%
2023-05-03	6.4610	6.4620	6.3540	6.3580	-20.485%	5,257	+44.070%
2023-05-02	8.1500	8.1500	8.0010	7.9960	-2.684%	1,592	+14.557%
2023-04-28	8.2300	8.2580	8.1740	8.2165	+24.474%	5,789	+11.483%
2023-04-26	6.6160	6.6160	6.5660	6.6010	-19.784%	11,325	+38.767%
2023-04-25	8.3600	8.3650	8.3600	8.2290	-3.659%	1,205	+11.314%
2023-04-20	8.5200	8.5480	8.5200	8.5415	+21.926%	10,001	+7.241%
2023-04-18	7.0220	7.0540	7.0220	7.0055	+0.308%	3,744	+30.754%
2023-04-17	6.9190	6.9250	6.9190	6.9840	+0.896%	777	+31.157%
2023-04-13	6.7850	6.8360	6.7850	6.9220	+0.370%	308	+32.332%
2023-04-12	7.0110	7.0140	6.9890	6.8965	-19.155%	3,636	+32.821%
2023-04-11	8.6420	8.7000	8.6260	8.5305	-0.397%	20,895	+7.379%
2023-04-06	8.6200	8.6200	8.6200	8.5645	+24.647%	583	+6.953%
2023-04-05	7.1290	7.1310	7.0970	6.8710	-3.436%	3,876	+33.314%
2023-04-04	7.1370	7.1370	7.1370	7.1155	-19.426%	715	+28.733%
2023-04-03	9.1530	9.1530	9.1530	8.8310	+25.431%	1,000	+3.726%
2023-03-30	7.0190	7.0190	7.0190	7.0405	+1.477%	529	+30.104%
2023-03-29	6.9010	6.9010	6.9010	6.9380	+1.514%	167	+32.027%
2023-03-28	6.8750	6.9070	6.8530	6.8345	-0.748%	5,050	+34.026%
2023-03-27	6.7120	6.9390	6.7120	6.8860	+0.423%	4,696	+33.024%
2023-03-24	6.9220	6.9260	6.8910	6.8570	-19.608%	3,015	+33.586%
2023-03-23	8.3690	8.3690	8.3690	8.5295	+24.147%	592	+7.392%
2023-03-17	6.9830	6.9860	6.8650	6.8705	-16.605%	3,378	+33.324%
2023-03-15	8.3240	8.3240	8.2290	8.2385	+20.914%	4,440	+11.185%
2023-03-14	6.7110	6.8020	6.7040	6.8135	-16.746%	1,553	+34.439%
2023-03-13	8.2410	8.2410	8.0520	8.1840	-0.794%	5,771	+11.926%
2023-03-10	8.2760	8.2940	8.2760	8.2495	+13.465%	1,207	+11.037%
2023-03-08	7.2760	7.2810	7.2170	7.2705	-0.356%	2,073	+25.989%
2023-03-07	7.2660	7.2660	7.2660	7.2965	-13.461%	200	+25.540%
2023-03-02	8.3380	8.3450	8.3380	8.4315	-1.369%	1,481	+8.640%
2023-02-28	8.4570	8.4570	8.4570	8.5485	+20.622%	614	+7.153%
2023-02-24	7.0950	7.0950	7.0950	7.0870	-0.281%	3,580	+29.251%
2023-02-23	7.2630	7.2630	7.2630	7.1070	-0.155%	1,010	+28.887%
2023-02-21	7.3030	7.3030	7.2880	7.1180	-21.973%	546	+28.688%
2023-02-16	9.2290	9.2290	9.2000	9.1225	+2.236%	2,768	+0.411%
2023-02-14	9.0580	9.0580	8.9230	8.9230	+21.733%	31,665	+2.656%
2023-02-10	7.3810	7.3810	7.3290	7.3300	-2.384%	1,685	+24.966%
2023-02-09	7.6010	7.6060	7.6010	7.5090	-0.681%	1,315	+21.987%
2023-02-08	7.6390	7.6530	7.6130	7.5605	+0.840%	2,168	+21.156%
2023-02-07	7.5540	7.5560	7.5330	7.4975	-18.292%	2,528	+22.174%
2023-02-06	9.1320	9.1320	9.1090	9.1760	-2.730%	1,270	-0.174%
2023-02-03	9.3090	9.4110	9.2610	9.4335	-0.106%	6,074	-2.899%
2023-02-02	9.2250	9.3890	9.1610	9.4435	+7.100%	7,224	-3.002%
2023-02-01	8.7970	8.7970	8.7970	8.8175	+0.456%	572	+3.884%
2023-01-31	8.6360	8.6450	8.6360	8.7775	+24.751%	480	+4.358%
2023-01-30	7.0270	7.0270	7.0220	7.0360	-1.034%	1,325	+30.188%
2023-01-27	7.1020	7.1020	7.1020	7.1095	+1.506%	302	+28.842%
2023-01-26	6.9870	7.0490	6.9870	7.0040	+2.653%	1,132	+30.782%
2023-01-25	6.8980	6.9150	6.8250	6.8230	-2.165%	2,385	+34.252%
2023-01-23	6.8150	6.8150	6.8150	6.9740	-16.544%	599	+31.345%
2023-01-20	8.2600	8.2600	8.2600	8.3565	+26.050%	610	+9.615%
2023-01-19	6.7170	6.7170	6.7170	6.6295	-20.491%	215	+38.170%
2023-01-17	8.3200	8.3200	8.3200	8.3380	+0.428%	598	+9.858%
2023-01-13	8.2800	8.2920	8.2800	8.3025	+24.233%	2,783	+10.328%
2023-01-09	6.5450	6.5720	6.5450	6.6830	-14.888%	326	+37.064%
2023-01-05	7.9880	7.9880	7.8950	7.8520	-2.508%	2,792	+16.658%
2023-01-04	8.0170	8.0360	8.0010	8.0540	+1.679%	910	+13.732%
2023-01-03	8.0070	8.0070	7.9510	7.9210	+0.725%	604	+15.642%
2022-12-29	7.6870	7.6870	7.6870	7.8640	+21.424%	311	+16.480%
2022-12-20	6.4190	6.4210	6.4190	6.4765	+0.085%	1,378	+41.434%
2022-12-19	6.5730	6.6160	6.4890	6.4710	-1.251%	1,840	+41.555%
2022-12-16	6.5570	6.6260	6.5570	6.5530	-22.770%	3,037	+39.783%
2022-12-13	8.6760	8.6760	8.6240	8.4850	+3.192%	8,602	+7.955%
2022-12-12	8.0340	8.2100	8.0220	8.2225	+1.896%	10,134	+11.402%
2022-12-09	8.0050	8.0490	8.0050	8.0695	+23.180%	2,391	+13.514%
2022-12-08	6.4700	6.4710	6.4490	6.5510	-16.574%	1,523	+39.826%
2022-12-07	7.8740	7.8800	7.8310	7.8525	+21.377%	9,695	+16.651%
2022-12-06	6.4930	6.4930	6.4640	6.4695	-21.382%	1,943	+41.587%
2022-12-05	8.2890	8.2890	8.2310	8.2290	+21.068%	1,244	+11.314%
2022-12-02	6.8580	6.8580	6.8050	6.7970	-18.609%	587	+34.765%
2022-12-01	7.6800	8.2320	7.6800	8.3510	+27.040%	3,480	+9.687%
2022-11-30	6.5580	6.5580	6.5580	6.5735	-16.058%	224	+39.347%
2022-11-29	7.9240	7.9240	7.9240	7.8310	+19.121%	311	+16.971%
2022-11-28	6.5750	6.5820	6.5500	6.5740	-17.422%	12,542	+39.337%
2022-11-25	7.9160	7.9670	7.9160	7.9610	+20.740%	458	+15.061%
2022-11-24	6.6160	6.6160	6.5830	6.5935	+1.532%	1,535	+38.925%
2022-11-23	6.4880	6.4890	6.4880	6.4940	+0.815%	2,154	+41.053%
2022-11-22	6.3930	6.4230	6.3930	6.4415	-0.824%	636	+42.203%
2022-11-21	6.5040	6.5040	6.5040	6.4950	-0.642%	315	+41.032%
2022-11-18	6.6040	6.6040	6.5550	6.5370	-2.023%	561	+40.125%
2022-11-17	6.7620	6.7640	6.6520	6.6720	-2.091%	2,433	+37.290%
2022-11-16	7.0570	7.0650	6.7860	6.8145	-3.696%	3,776	+34.419%
2022-11-15	7.0180	7.1000	7.0180	7.0760	+1.740%	3,617	+29.452%
2022-11-11	6.8360	6.9800	6.8360	6.9550	+2.892%	1,323	+31.704%
2022-11-10	6.3360	6.5230	6.3360	6.7595	-6.365%	1,523	+35.513%
2022-11-09	7.3810	7.3840	7.3240	7.2190	+11.922%	1,512	+26.887%
2022-11-08	6.3080	6.4310	6.2990	6.4500	+2.105%	4,857	+42.016%
2022-11-07	6.4370	6.4410	6.4130	6.3170	-10.840%	1,501	+45.006%
2022-11-01	7.1680	7.1680	7.1680	7.0850	-13.818%	288	+29.287%
2022-10-31	8.2400	8.2400	8.2400	8.2210	+18.109%	55	+11.422%
2022-10-28	6.9590	6.9590	6.9590	6.9605	-1.847%	311	+31.600%
2022-10-27	6.9940	7.0530	6.9750	7.0915	-15.153%	3,575	+29.169%
2022-10-26	8.1060	8.3120	8.1060	8.3580	+17.133%	33,487	+9.596%
2022-10-25	7.0350	7.0350	7.0350	7.1355	+2.765%	510	+28.372%
2022-10-24	6.9570	6.9570	6.8670	6.9435	-12.732%	1,344	+31.922%
2022-10-20	7.7510	7.7510	7.7510	7.9565	+1.869%	311	+15.126%
2022-10-19	7.9490	7.9490	7.7950	7.8105	+12.600%	989	+17.278%
2022-10-18	6.9750	6.9750	6.9750	6.9365	-10.114%	344	+32.055%
2022-10-17	7.5160	7.5160	7.5160	7.7170	+4.680%	109	+18.699%
2022-10-13	7.4830	7.4840	7.4830	7.3720	+10.112%	3,883	+24.254%
2022-10-12	6.7690	6.7690	6.7690	6.6950	-3.286%	411	+36.819%
2022-10-10	7.1610	7.1780	6.9920	6.9225	-7.811%	1,199	+32.322%
2022-10-06	7.3670	7.4950	7.3670	7.5090	+2.976%	870	+21.987%
2022-10-05	7.2910	7.2910	7.2910	7.2920	+0.365%	19	+25.617%
2022-09-30	7.1850	7.2470	7.1820	7.2655	+1.113%	626	+26.075%
2022-09-29	7.3490	7.3490	7.3450	7.1855	-2.800%	770	+27.479%
2022-09-28	7.2220	7.2220	7.2220	7.3925	+0.339%	594	+23.909%
2022-09-21	7.3240	7.3240	7.3240	7.3675	-13.298%	313	+24.330%
2022-09-15	8.5480	8.6550	8.4890	8.4975	+15.628%	6,811	+7.796%
2022-09-14	7.2790	7.2790	7.2790	7.3490	-13.307%	529	+24.643%
2022-09-13	8.6220	8.6220	8.4860	8.4770	+12.764%	9,480	+8.057%
2022-09-12	7.4950	7.4950	7.4950	7.5175	-12.911%	18	+21.849%
2022-09-09	8.5300	8.5300	8.5290	8.6320	+6.391%	4	+6.117%
2022-09-07	8.0560	8.0560	8.0560	8.1135	+17.281%	620	+12.898%
2022-09-01	7.0980	7.1080	7.0980	6.9180	-3.696%	4,473	+32.408%
2022-08-31	7.2980	7.3000	7.2980	7.1835	-13.934%	1,058	+27.514%
2022-08-30	8.5030	8.5300	8.5030	8.3465	+14.784%	1,480	+9.747%
2022-08-26	7.5060	7.5060	7.3660	7.2715	-16.573%	314	+25.971%
2022-08-25	8.7760	8.7760	8.7580	8.7160	+0.172%	1,170	+5.094%
2022-08-22	8.8370	8.8370	8.8370	8.7010	-6.128%	740	+5.275%
2022-08-18	9.1440	9.1440	9.1440	9.2690	-0.016%	4	-1.176%
2022-08-17	9.4570	9.4570	9.4570	9.2705	+2.132%	740	-1.192%
2022-08-09	9.2110	9.2110	9.1060	9.0770	-2.811%	780	+0.914%
2022-08-08	9.4130	9.4130	9.4130	9.3395	+3.302%	200	-1.922%
2022-08-05	9.0570	9.0570	9.0440	9.0410	+26.909%	2,220	+1.316%
2022-08-02	6.9880	7.1250	6.9880	7.1240	-16.045%	2,116	+28.579%
2022-07-29	8.4800	8.4800	8.4700	8.4855	+3.242%	1,480	+7.949%
2022-07-27	8.2130	8.2130	8.2130	8.2190	-4.541%	740	+11.449%
2022-07-22	8.6100	8.6100	8.6100	8.6100	+5.677%	740	+6.388%
2022-07-18	8.0800	8.0800	8.0800	8.1475	+3.257%	1,480	+12.427%
2022-07-15	7.9110	7.9110	7.7650	7.8905	+19.989%	800	+16.089%
2022-07-14	6.6340	6.6340	6.6340	6.5760	-18.102%	529	+39.294%
2022-07-13	7.8320	7.9330	7.8320	8.0295	-4.553%	755	+14.079%
2022-07-11	8.6090	8.6090	8.3100	8.4125	+15.795%	1,495	+8.886%

.dark-mode .x5shM3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5shM3{ color: #333333; background-color: white; border: 2px solid #333333; }CLOGLOBAL X CLOUD COMPUTING UCITS ETFstock LSE

CLO
GLOBAL X CLOUD COMPUTING UCITS ETF
stock LSE