Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X CyberSecurity ETF (BUG)
Global X CyberSecurity ETF (BUG) Historical

BUG Global X CyberSecurity ETF

29.24

0.12 (0.41%)

After Hours

Last Updated: 16:15:03

Delayed by 15 minutes

BUG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	29.12	-0.21	-0.72%	29.33	29.451	29.04	134,856
Jul 18 2024	29.33	-0.57	-1.91%	30.00	30.00	29.11	150,672
Jul 17 2024	29.90	-0.56	-1.84%	30.09	30.21	29.70	240,126
Jul 16 2024	30.46	0.30	0.99%	30.36	30.49	30.2116	154,325
Jul 15 2024	30.16	0.21	0.70%	30.00	30.36	29.93	143,477
Jul 12 2024	29.95	0.44	1.49%	29.71	30.02	29.60	154,610
Jul 11 2024	29.51	0.22	0.75%	29.64	30.03	29.48	224,315
Jul 10 2024	29.29	-0.03	-0.10%	29.38	29.41	28.88	200,500
Jul 09 2024	29.32	-0.41	-1.38%	29.71	29.80	29.1101	177,337
Jul 08 2024	29.73	-0.20	-0.67%	29.91	29.92	29.50	113,835
Jul 05 2024	29.93	0.24	0.81%	29.67	29.97	29.645	125,412
Jul 03 2024	29.69	0.04	0.13%	29.62	29.90	29.51	206,956
Jul 02 2024	29.65	0.12	0.41%	29.46	29.65	29.3501	109,086
Jul 01 2024	29.53	0.22	0.75%	29.64	29.6999	29.3101	193,773
Jun 28 2024	29.31	0.00	0.00%	29.31	29.31	29.31	0
Jun 27 2024	29.31	1.10	3.90%	28.34	29.36	28.33	234,802
Jun 26 2024	28.21	0.02	0.07%	28.15	28.34	27.94	133,140
Jun 25 2024	28.19	0.09	0.32%	28.18	28.30	28.12	139,914
Jun 24 2024	28.10	-0.04	-0.14%	28.16	28.26	28.01	230,087
Jun 21 2024	28.14	0.28	1.01%	27.91	28.14	27.80	205,680
Jun 20 2024	27.86	-0.14	-0.50%	27.92	27.97	27.70	278,133
Jun 18 2024	28.00	-0.28	-0.99%	28.26	28.30	27.95	131,367
Jun 17 2024	28.28	-0.12	-0.42%	28.35	28.35	27.96	144,337
Jun 14 2024	28.40	-0.16	-0.56%	28.57	28.58	28.2327	129,326
Jun 13 2024	28.56	-0.46	-1.59%	29.04	29.10	28.425	134,089
Jun 12 2024	29.02	0.27	0.94%	29.14	29.28	28.935	252,702
Jun 11 2024	28.75	0.15	0.52%	28.60	28.75	28.3874	93,943
Jun 10 2024	28.60	0.47	1.67%	28.10	28.66	28.10	121,307
Jun 07 2024	28.13	-0.05	-0.18%	28.03	28.18	27.89	157,580
Jun 06 2024	28.18	-0.03	-0.11%	28.15	28.33	28.15	92,387
Jun 05 2024	28.21	0.67	2.43%	27.90	28.26	27.6634	178,355
Jun 04 2024	27.54	-0.27	-0.97%	27.78	27.95	27.53	326,247
Jun 03 2024	27.81	-0.31	-1.10%	28.30	28.38	27.68	169,174
May 31 2024	28.12	0.17	0.61%	28.13	28.18	27.615	106,237
May 30 2024	27.95	-0.80	-2.78%	28.73	28.73	27.85	150,312
May 29 2024	28.75	-0.24	-0.83%	28.77	28.93	28.57	280,094
May 28 2024	28.99	-0.29	-0.99%	29.32	29.44	28.8558	196,667
May 24 2024	29.28	0.21	0.72%	29.08	29.3899	29.04	188,007
May 23 2024	29.07	-0.31	-1.06%	29.57	29.65	28.96	128,278
May 22 2024	29.38	-0.10	-0.34%	29.51	29.55	29.22	105,752
May 21 2024	29.48	-0.30	-1.01%	29.34	29.55	29.21	367,235
May 20 2024	29.78	0.21	0.71%	29.62	29.80	29.4901	93,663
May 17 2024	29.57	-0.20	-0.67%	29.67	29.69	29.48	105,205
May 16 2024	29.77	-0.02	-0.07%	29.78	29.889	29.5342	168,816
May 15 2024	29.79	0.44	1.50%	29.55	29.81	29.48	151,429
May 14 2024	29.35	0.44	1.52%	29.31	29.50	29.1399	67,144
May 13 2024	28.91	0.14	0.49%	28.96	29.0869	28.88	64,705
May 10 2024	28.77	0.08	0.28%	28.90	29.14	28.77	97,972
May 09 2024	28.69	0.02	0.07%	28.55	28.7004	28.48	86,377
May 08 2024	28.67	-0.38	-1.31%	28.73	28.82	28.44	130,459
May 07 2024	29.05	0.02	0.07%	29.03	29.25	28.87	139,250
May 06 2024	29.03	0.38	1.33%	28.66	29.0669	28.66	249,841
May 03 2024	28.65	0.04	0.14%	28.89	28.89	28.40	119,178
May 02 2024	28.61	0.28	0.99%	28.54	28.63	28.21	86,108
May 01 2024	28.33	0.28	1.00%	28.07	28.905	28.07	77,449
Apr 30 2024	28.05	-0.56	-1.96%	28.52	28.55	28.05	72,099
Apr 29 2024	28.61	-0.01	-0.03%	28.77	28.9876	28.53	76,782
Apr 26 2024	28.62	0.34	1.20%	28.71	28.8988	28.58	163,133
Apr 25 2024	28.28	-0.39	-1.36%	28.09	28.3452	27.84	119,264
Apr 24 2024	28.67	0.26	0.92%	28.50	28.73	28.4111	1,463,241
Apr 23 2024	28.41	0.67	2.42%	27.87	28.50	27.87	95,789

Global X CyberSecurity ETF

Gs Intl Mc Ap26 Usd

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