Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global X Cybersecurity ETF (BUG)

40.88
+0.16 (0.39%)
NASDAQ· Last Trade: Jul 19th, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Cybersecurity ETF (BUG)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202640.0441.5739.9540.881,419,41240.88
7/16/202641.0541.2340.2340.721,322,76440.72
7/15/202642.3742.7140.6240.862,524,52240.86
7/14/202639.1542.1939.1541.991,627,09841.99
7/13/202639.4339.9038.7939.641,519,65139.64
7/10/202641.1941.2239.3039.37769,89539.37
7/09/202639.0840.8538.8840.851,352,47540.85
7/08/202639.8040.2039.1239.67794,88939.67
7/07/202641.3041.4239.9640.361,009,35940.36
7/06/202639.0941.0539.0940.671,256,17340.67
7/02/202639.2439.7838.9239.331,029,73039.33
7/01/202638.5239.7038.5239.181,670,59339.18
6/30/202636.9338.2136.7638.191,421,15838.19
6/29/202636.1037.3135.9137.011,154,19637.01
6/26/202634.2335.6334.2335.521,803,97835.52
6/25/202634.1834.7133.8434.27462,84434.27
6/24/202633.9234.5333.9034.20558,00334.20
6/23/202633.1734.3733.1634.02858,99934.02
6/22/202633.6534.5432.9833.311,096,16233.31
6/18/202633.7133.9632.7133.891,036,83033.89
6/17/202634.0134.4233.5533.64369,53933.64
6/16/202634.4434.9733.7734.09508,62334.09
6/15/202634.5534.8933.9834.461,012,54734.46
6/12/202633.9834.3433.4234.11526,62834.11
6/11/202633.3134.2332.9934.151,019,09534.15
6/10/202633.3734.3133.2733.591,024,50533.59
6/09/202634.3034.6632.7933.911,821,62033.91
6/08/202635.1935.3334.5934.731,115,38634.73
6/05/202636.2636.4234.9235.221,188,45635.22
6/04/202635.9936.7135.7236.472,005,03836.47
6/03/202637.7037.7036.6136.771,499,86836.77
6/02/202637.3138.3637.1638.321,816,06438.32
6/01/202637.0038.7437.0038.551,743,26838.55
5/29/202633.9636.3633.9636.331,537,28236.33
5/28/202632.9334.0232.8133.762,234,76533.76
5/27/202633.1333.4332.7332.791,070,78232.79
5/26/202634.4134.8033.7034.55745,88134.55
5/22/202633.6834.4333.6834.35766,53034.35
5/21/202633.1233.5332.9933.47724,34433.47
5/20/202632.3433.4932.1633.491,231,04033.49
5/19/202632.9033.4232.5632.751,540,80532.75
5/18/202631.6632.8631.5432.821,523,61832.82
5/15/202630.9831.8930.7631.671,095,28931.67
5/14/202630.5031.3830.0531.11780,12231.11
5/13/202630.0030.6529.8430.50720,62030.50
5/12/202630.5530.6329.9030.08604,58830.08
5/11/202630.5930.8630.2630.551,111,58730.55
5/08/202629.8630.8329.3230.811,663,87830.81
5/07/202628.8329.6328.8229.341,694,83829.34
5/06/202627.8227.9827.3127.97778,95627.97
5/05/202627.8528.0927.4327.97600,28027.97
5/04/202627.3427.9827.3027.63551,77527.63
5/01/202626.9527.3626.6127.05948,38227.05
4/30/202626.7026.7126.0026.55800,56826.55
4/29/202626.8027.1726.4127.05421,03127.05
4/28/202626.9727.2726.6826.81359,53326.81
4/27/202626.4326.9226.2026.81936,72126.81
4/24/202626.3626.5225.9026.49554,50626.49
4/23/202626.7426.7425.7326.19943,71326.19
4/22/202627.2927.5427.1627.41726,45127.41
4/21/202626.7127.5626.5727.071,080,86427.07
4/20/202625.9926.6025.9326.571,064,95526.57