Global X Cybersecurity ETF (BUG)

26.76
+0.05 (0.19%)
NASDAQ · Last Trade: Mar 7th, 7:50 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Cybersecurity ETF (BUG)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202626.5526.9026.3626.761,700,10326.76
3/05/202625.9426.9625.9226.711,904,71926.71
3/04/202625.6526.2125.5726.041,782,69926.04
3/03/202624.6825.9024.6425.741,607,17725.74
3/02/202624.8425.5224.7725.351,435,69325.35
2/27/202624.9525.1324.6425.111,718,33925.11
2/26/202625.0825.8625.0525.692,316,90025.69
2/25/202624.5124.9824.1524.981,573,56324.98
2/24/202624.0924.8523.9724.374,951,42624.37
2/23/202625.3025.3024.1624.302,769,82424.30
2/20/202626.5627.1325.5025.572,359,19025.57
2/19/202626.9826.9826.6526.90824,56026.90
2/18/202626.8027.1826.5027.03945,40827.03
2/17/202627.7027.7326.8327.16855,96927.16
2/13/202627.2828.1127.2727.89709,56427.89
2/12/202627.7027.9626.7027.13845,02027.13
2/11/202628.1028.1327.2527.701,128,63127.70
2/10/202627.6828.2227.6327.89700,56527.89
2/09/202626.9127.6826.6927.56667,57427.56
2/06/202626.6927.0526.2526.94891,26526.94
2/05/202627.1027.4326.0826.261,100,70226.26
2/04/202626.7727.3826.1627.182,784,72627.18
2/03/202628.4328.4726.7527.211,154,04927.21
2/02/202628.5828.9828.3528.67654,61428.67
1/30/202628.6728.9128.4928.63578,17328.63
1/29/202629.6729.7528.5728.841,093,63528.84
1/28/202630.3730.5429.9629.96397,84329.96
1/27/202630.4930.8130.1630.27418,41130.27
1/26/202629.8230.2929.8230.25388,63930.25
1/23/202629.8230.0629.6729.71447,77729.71
1/22/202629.4029.6829.3929.65334,19229.65
1/21/202629.1829.4028.8829.24618,61629.24
1/20/202629.2929.6629.0629.13633,71229.13
1/16/202630.1830.2329.7529.84426,84129.84
1/15/202630.4230.6530.1030.19514,49630.19
1/14/202630.3830.6930.0630.30531,67230.30
1/13/202630.7630.9430.2730.50434,56130.50
1/12/202630.6230.9130.4530.73248,61430.73
1/09/202630.7030.8430.3830.67287,39030.67
1/08/202631.0331.0330.5030.66331,49830.66
1/07/202630.4031.1830.3631.05544,24431.05
1/06/202630.0330.4129.9830.40348,97030.40
1/05/202629.8530.4929.8030.07372,66730.07
1/02/202630.6430.6829.5429.75533,78229.75
12/31/202530.7630.7930.4530.46339,91530.46
12/30/202530.8631.0430.8130.82286,30430.82
12/29/202530.9131.2230.8430.94306,46630.93
12/26/202531.1131.2231.0131.20208,17131.19
12/24/202531.1231.1530.9031.15298,98031.14
12/23/202531.3831.4830.9831.15625,26331.14
12/22/202531.2631.7231.1831.49255,05231.48
12/19/202531.2631.4031.0931.22250,50031.21
12/18/202531.2031.4731.0331.24339,28131.23
12/17/202531.4131.5230.8030.83642,29730.82
12/16/202531.1731.5531.1531.49290,56931.48
12/15/202532.1632.2231.2931.33247,14631.32
12/12/202532.4632.4631.9232.01298,74132.00
12/11/202532.3332.6732.2332.49568,96732.48
12/10/202532.2632.7532.1332.52286,35532.51
12/09/202531.9332.4431.9032.32162,28532.31
12/08/202532.1632.3531.9632.20251,01432.19