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

Get Started

Home
Investing
ETFs
Italy
BIT
Global X Cybersecurity UCITS ETF USD Acc (BUG)
Global X Cybersecurity UCITS ETF USD Acc (BUG) Historical

BUG Global X Cybersecurity UCITS ETF USD Acc

11.92

-0.156 (-1.29%)

Last Updated: 07:39:12

Delayed by 15 minutes

BUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	12.076	-0.29	-2.33%	12.178	12.178	12.076	5,250
Jul 17 2024	12.364	0.00	0.00%	12.364	12.364	12.364	0
Jul 16 2024	12.364	0.11	0.90%	12.364	12.364	12.364	80
Jul 15 2024	12.254	0.09	0.74%	12.268	12.268	12.254	269
Jul 12 2024	12.164	0.17	1.38%	12.106	12.164	12.056	902
Jul 11 2024	11.998	0.11	0.96%	11.998	11.998	11.998	1,622
Jul 10 2024	11.884	-0.13	-1.11%	12.088	12.088	11.884	166
Jul 09 2024	12.018	-0.20	-1.64%	12.20	12.212	12.018	129
Jul 08 2024	12.218	-0.05	-0.42%	12.234	12.234	12.202	235
Jul 05 2024	12.27	0.05	0.41%	12.23	12.27	12.23	848
Jul 04 2024	12.22	0.00	0.00%	12.22	12.22	12.22	0
Jul 03 2024	12.22	0.07	0.59%	12.248	12.248	12.22	162
Jul 02 2024	12.148	0.02	0.15%	12.148	12.148	12.148	150
Jul 01 2024	12.13	-0.10	-0.85%	12.248	12.248	12.13	137
Jun 28 2024	12.234	0.51	4.39%	12.236	12.236	12.234	467
Jun 27 2024	11.72	0.02	0.19%	11.768	11.768	11.716	3,440
Jun 26 2024	11.698	0.00	0.00%	11.698	11.698	11.698	0
Jun 25 2024	11.698	0.03	0.29%	11.69	11.698	11.69	628
Jun 24 2024	11.664	0.03	0.26%	11.68	11.68	11.66	267
Jun 21 2024	11.634	0.18	1.54%	11.564	11.634	11.548	7,675
Jun 20 2024	11.458	-0.08	-0.69%	11.47	11.47	11.458	900
Jun 19 2024	11.538	-0.19	-1.65%	11.538	11.538	11.538	2
Jun 18 2024	11.732	0.14	1.24%	11.582	11.732	11.582	1,362
Jun 17 2024	11.588	-0.19	-1.61%	11.76	11.76	11.588	2,732
Jun 14 2024	11.778	0.00	0.02%	11.85	11.876	11.778	960
Jun 13 2024	11.776	-0.18	-1.47%	11.776	11.776	11.776	15
Jun 12 2024	11.952	0.16	1.34%	11.90	11.964	11.90	336
Jun 11 2024	11.794	0.08	0.65%	11.82	11.82	11.772	184
Jun 10 2024	11.718	0.22	1.95%	11.648	11.718	11.648	1,801
Jun 07 2024	11.494	0.04	0.38%	11.544	11.544	11.474	1,451
Jun 06 2024	11.45	0.04	0.32%	11.45	11.45	11.45	178
Jun 05 2024	11.414	-0.04	-0.31%	11.414	11.414	11.414	40
Jun 04 2024	11.45	0.13	1.17%	11.45	11.45	11.45	8
Jun 03 2024	11.318	-0.08	-0.72%	11.592	11.628	11.318	435
May 31 2024	11.40	-0.38	-3.23%	11.556	11.556	11.40	3,027
May 30 2024	11.78	0.00	0.00%	11.78	11.78	11.78	0
May 29 2024	11.78	-0.05	-0.42%	11.78	11.78	11.78	120
May 28 2024	11.83	-0.13	-1.07%	11.898	12.028	11.83	3,916
May 27 2024	11.958	-0.04	-0.35%	11.978	11.978	11.958	800
May 24 2024	12.00	-0.01	-0.07%	12.00	12.00	12.00	190
May 23 2024	12.008	0.00	0.00%	12.008	12.008	12.008	0
May 22 2024	12.008	-0.02	-0.18%	12.07	12.082	12.008	1,654
May 21 2024	12.03	-0.06	-0.48%	12.008	12.03	11.938	830
May 20 2024	12.088	-0.09	-0.72%	12.072	12.088	12.072	284
May 17 2024	12.176	0.00	0.00%	12.176	12.176	12.176	0
May 16 2024	12.176	0.00	0.00%	12.176	12.176	12.176	0
May 15 2024	12.176	0.12	0.96%	12.072	12.176	12.00	456
May 14 2024	12.06	0.11	0.95%	11.954	12.06	11.894	6,824
May 13 2024	11.946	0.04	0.34%	11.962	11.962	11.894	1,142
May 10 2024	11.906	0.00	0.02%	11.90	11.946	11.882	3,051
May 09 2024	11.904	0.00	0.00%	11.904	11.904	11.904	0
May 08 2024	11.904	-0.05	-0.38%	12.004	12.004	11.904	610
May 07 2024	11.95	0.04	0.34%	12.088	12.088	11.95	991
May 06 2024	11.91	0.12	1.03%	11.848	11.912	11.804	483
May 03 2024	11.788	-0.01	-0.10%	11.75	11.788	11.75	95
May 02 2024	11.80	0.02	0.15%	11.752	11.898	11.752	657
Apr 30 2024	11.782	-0.15	-1.24%	11.954	11.954	11.782	242
Apr 29 2024	11.93	0.23	1.98%	11.894	11.96	11.856	1,170
Apr 26 2024	11.698	0.11	0.95%	11.698	11.698	11.698	450
Apr 25 2024	11.588	-0.32	-2.72%	11.588	11.588	11.588	450
Apr 24 2024	11.912	0.32	2.76%	11.808	11.912	11.808	1,353
Apr 23 2024	11.592	0.16	1.42%	11.502	11.592	11.502	454
Apr 22 2024	11.43	0.05	0.44%	11.43	11.43	11.43	20

Global X Cybersecurity U...

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