Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (CLWD)
Exchange Traded Fund (CLWD) Historical

CLWD Exchange Traded Fund

8.618

-0.047 (-0.54%)

Last Updated: 06:10:34

Delayed by 15 minutes

CLWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	8.665	-0.08	-0.95%	8.744	8.745	8.665	5,063
Jan 09 2025	8.748	0.01	0.14%	8.752	8.752	8.737	875
Jan 08 2025	8.736	-0.02	-0.26%	8.753	8.756	8.736	828
Jan 07 2025	8.759	-0.01	-0.11%	8.757	8.759	8.751	207
Jan 06 2025	8.769	0.04	0.45%	8.791	8.791	8.757	2,638
Jan 03 2025	8.73	0.04	0.49%	8.73	8.73	8.73	1,113
Jan 02 2025	8.687	-0.01	-0.07%	8.71	8.71	8.687	1,791
Dec 30 2024	8.693	-0.06	-0.67%	8.691	8.693	8.691	810
Dec 27 2024	8.752	0.09	1.05%	8.732	8.763	8.732	1,158
Dec 23 2024	8.661	0.03	0.36%	8.678	8.698	8.661	8,688
Dec 20 2024	8.63	0.00	0.00%	8.63	8.63	8.63	0
Dec 19 2024	8.63	-0.17	-1.93%	8.673	8.673	8.63	15
Dec 18 2024	8.80	0.02	0.26%	8.80	8.80	8.80	500
Dec 17 2024	8.777	-0.04	-0.42%	8.811	8.811	8.777	1,797
Dec 16 2024	8.814	-0.04	-0.46%	8.815	8.815	8.814	912
Dec 13 2024	8.855	0.00	0.00%	8.855	8.855	8.855	0
Dec 12 2024	8.855	0.00	0.00%	8.855	8.855	8.855	0
Dec 11 2024	8.855	0.03	0.28%	8.807	8.855	8.807	1,038
Dec 10 2024	8.83	0.01	0.11%	8.809	8.83	8.809	966
Dec 09 2024	8.82	-0.02	-0.23%	8.82	8.82	8.82	123
Dec 06 2024	8.84	0.00	-0.01%	8.816	8.84	8.816	44
Dec 05 2024	8.841	0.02	0.27%	8.86	8.86	8.841	485
Dec 04 2024	8.817	0.00	0.00%	8.817	8.817	8.817	0
Dec 03 2024	8.817	0.00	-0.02%	8.814	8.817	8.814	900
Dec 02 2024	8.819	0.12	1.41%	8.767	8.82	8.762	4,355
Nov 29 2024	8.696	-0.02	-0.23%	8.696	8.696	8.696	600
Nov 28 2024	8.716	0.00	0.00%	8.716	8.716	8.716	0
Nov 27 2024	8.716	-0.02	-0.27%	8.716	8.716	8.716	58
Nov 26 2024	8.74	0.00	0.00%	8.74	8.74	8.74	0
Nov 25 2024	8.74	0.01	0.07%	8.765	8.765	8.74	1,202
Nov 22 2024	8.734	0.16	1.88%	8.704	8.734	8.704	267
Nov 21 2024	8.573	0.00	0.00%	8.573	8.573	8.573	0
Nov 20 2024	8.573	0.09	1.11%	8.566	8.573	8.566	874
Nov 19 2024	8.479	-0.02	-0.25%	8.537	8.537	8.457	3,380
Nov 18 2024	8.50	-0.06	-0.70%	8.505	8.511	8.50	2,706
Nov 15 2024	8.56	-0.04	-0.44%	8.559	8.56	8.559	1,720
Nov 14 2024	8.598	0.00	0.00%	8.598	8.598	8.598	0
Nov 13 2024	8.598	0.00	0.00%	8.598	8.598	8.598	0
Nov 12 2024	8.598	-0.04	-0.45%	8.619	8.64	8.598	6,028
Nov 11 2024	8.637	0.13	1.49%	8.602	8.645	8.602	2,278
Nov 08 2024	8.51	0.06	0.71%	8.51	8.51	8.497	14,036
Nov 07 2024	8.45	0.34	4.18%	8.438	8.45	8.433	3,453
Nov 06 2024	8.111	0.00	0.00%	8.111	8.111	8.111	0
Nov 05 2024	8.111	-0.01	-0.16%	8.113	8.113	8.111	895
Nov 04 2024	8.124	-0.05	-0.64%	8.126	8.134	8.121	8,652
Nov 01 2024	8.176	0.01	0.10%	8.115	8.176	8.115	2,320
Oct 31 2024	8.168	-0.09	-1.11%	8.168	8.168	8.168	125
Oct 30 2024	8.26	-0.03	-0.36%	8.296	8.296	8.26	1,086
Oct 29 2024	8.29	0.00	0.00%	8.29	8.29	8.29	0
Oct 28 2024	8.29	0.00	-0.01%	8.316	8.316	8.29	80
Oct 25 2024	8.291	-0.01	-0.10%	8.267	8.297	8.267	1,024
Oct 24 2024	8.299	-0.03	-0.41%	8.316	8.316	8.299	842
Oct 23 2024	8.333	0.03	0.36%	8.333	8.333	8.333	27
Oct 22 2024	8.303	-0.05	-0.55%	8.317	8.317	8.291	1,810
Oct 21 2024	8.349	-0.02	-0.25%	8.347	8.349	8.34	200
Oct 18 2024	8.37	0.00	0.00%	8.37	8.37	8.37	0
Oct 17 2024	8.37	0.08	0.98%	8.356	8.37	8.356	138
Oct 16 2024	8.289	-0.05	-0.56%	8.282	8.292	8.28	358
Oct 15 2024	8.336	0.02	0.26%	8.339	8.339	8.336	1,686

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions