Global X Cybersecurity ETF (BUG)

Last Price46.18

Change+0.74 (1.63%)

NASDAQ · Last Trade: Sep 30th, 7:11 PM EDT

Historical Prices For Global X Cybersecurity ETF (BUG)

Date Range:

2026-06-30 - 2026-09-30

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	45.69	46.86	45.49	46.18	1,739,042	46.18
9/29/2026	45.43	45.86	44.72	45.44	938,862	45.44
9/28/2026	43.97	45.55	43.72	45.40	1,410,861	45.40
9/25/2026	46.64	46.71	44.69	44.71	1,742,272	44.71
9/24/2026	46.88	47.31	46.54	46.65	1,345,280	46.65
9/23/2026	46.35	47.21	45.88	47.12	1,766,548	47.12
9/22/2026	46.29	46.39	45.27	46.23	1,230,217	46.23
9/21/2026	44.65	46.04	44.07	45.97	1,323,959	45.97
9/18/2026	45.65	45.66	43.83	44.34	782,289	44.34
9/17/2026	44.65	46.04	44.05	45.32	1,574,496	45.32
9/16/2026	44.72	45.57	44.45	44.95	1,465,081	44.95
9/15/2026	43.76	45.52	43.76	45.30	3,811,245	45.30
9/14/2026	41.24	44.58	41.17	44.31	2,877,632	44.31
9/11/2026	40.86	41.00	39.81	40.04	661,564	40.04
9/10/2026	40.50	41.69	40.40	40.65	482,835	40.65
9/09/2026	40.72	41.14	40.55	40.87	724,244	40.87
9/08/2026	40.90	41.12	40.08	40.84	501,183	40.84
9/04/2026	41.40	41.90	41.20	41.37	701,251	41.37
9/03/2026	41.48	41.69	40.72	41.67	2,182,113	41.67
9/02/2026	41.26	41.32	39.76	40.56	2,326,320	40.56
9/01/2026	43.17	43.36	41.30	41.54	1,444,549	41.54
8/31/2026	42.87	43.96	42.87	43.74	662,168	43.74
8/28/2026	43.79	44.13	42.49	42.95	1,631,239	42.95
8/27/2026	42.09	44.43	42.06	44.14	2,396,046	44.14
8/26/2026	38.77	40.14	38.52	39.98	779,600	39.98
8/25/2026	39.91	40.20	38.80	39.31	718,668	39.31
8/24/2026	40.48	40.56	39.65	39.98	4,053,022	39.98
8/21/2026	40.23	40.71	39.35	40.65	847,252	40.65
8/20/2026	40.82	41.19	40.02	40.13	935,580	40.13
8/19/2026	42.20	42.20	40.49	41.11	803,240	41.11
8/18/2026	41.80	42.63	41.66	42.10	966,103	42.10
8/17/2026	42.71	42.91	41.73	41.89	1,227,395	41.89
8/14/2026	44.40	44.55	42.99	43.09	1,244,881	43.09
8/13/2026	43.06	44.53	42.65	44.46	1,179,239	44.46
8/12/2026	42.67	43.13	42.36	42.79	914,280	42.79
8/11/2026	42.94	43.18	42.30	42.92	1,163,787	42.92
8/10/2026	41.66	43.43	41.64	43.00	1,323,528	43.00
8/07/2026	41.60	41.90	41.08	41.68	815,015	41.68
8/06/2026	40.33	40.88	39.99	40.72	734,931	40.72
8/05/2026	41.96	42.22	41.19	41.23	1,342,418	41.23
8/04/2026	39.54	41.01	39.38	40.91	1,141,417	40.91
8/03/2026	38.72	39.41	38.54	39.34	1,352,623	39.34
7/31/2026	37.68	38.16	36.91	38.08	611,042	38.08
7/30/2026	36.93	37.56	36.58	37.51	647,953	37.51
7/29/2026	37.38	37.81	36.74	37.08	1,096,288	37.08
7/28/2026	37.75	38.02	36.56	37.50	1,442,684	37.50
7/27/2026	38.45	38.80	37.84	38.03	1,308,348	38.03
7/24/2026	37.56	38.06	37.27	37.80	1,241,890	37.80
7/23/2026	38.33	38.43	37.14	37.25	1,495,852	37.25
7/22/2026	39.22	39.45	38.07	38.26	3,431,385	38.26
7/21/2026	40.29	40.30	38.92	39.26	1,783,761	39.26
7/20/2026	40.66	41.27	40.38	40.40	1,112,203	40.40
7/17/2026	40.04	41.57	39.95	40.88	1,419,412	40.88
7/16/2026	41.05	41.23	40.23	40.72	1,322,614	40.72
7/15/2026	42.37	42.71	40.62	40.86	2,524,522	40.86
7/14/2026	39.15	42.19	39.15	41.99	1,626,451	41.99
7/13/2026	39.43	39.90	38.79	39.64	1,519,651	39.64
7/10/2026	41.19	41.22	39.30	39.37	769,895	39.37
7/09/2026	39.08	40.85	38.88	40.85	1,352,475	40.85
7/08/2026	39.80	40.20	39.12	39.67	794,889	39.67
7/07/2026	41.30	41.42	39.96	40.36	1,009,359	40.36
7/06/2026	39.09	41.05	39.09	40.67	1,256,173	40.67
7/02/2026	39.24	39.78	38.92	39.33	1,029,730	39.33
7/01/2026	38.52	39.70	38.52	39.18	1,670,593	39.18