Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
29.84
-0.35 (-1.16%)
At close: Jan 16, 2026, 4:00 PM EST
29.94
+0.10 (0.33%)
After-hours: Jan 16, 2026, 7:36 PM EST
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.18 | 30.23 | 29.75 | 29.84 | 29.84 | -1.16% | 426,803 |
| Jan 15, 2026 | 30.42 | 30.65 | 30.10 | 30.19 | 30.19 | -0.36% | 514,461 |
| Jan 14, 2026 | 30.38 | 30.69 | 30.06 | 30.30 | 30.30 | -0.66% | 531,447 |
| Jan 13, 2026 | 30.76 | 30.94 | 30.27 | 30.50 | 30.50 | -0.75% | 434,507 |
| Jan 12, 2026 | 30.62 | 30.91 | 30.45 | 30.73 | 30.73 | 0.20% | 249,412 |
| Jan 9, 2026 | 30.70 | 30.85 | 30.38 | 30.67 | 30.67 | 0.03% | 282,130 |
| Jan 8, 2026 | 31.03 | 31.03 | 30.50 | 30.66 | 30.66 | -1.26% | 331,144 |
| Jan 7, 2026 | 30.40 | 31.18 | 30.36 | 31.05 | 31.05 | 2.14% | 543,487 |
| Jan 6, 2026 | 30.03 | 30.41 | 29.99 | 30.40 | 30.40 | 1.10% | 348,789 |
| Jan 5, 2026 | 29.85 | 30.49 | 29.80 | 30.07 | 30.07 | 1.08% | 372,665 |
| Jan 2, 2026 | 30.64 | 30.68 | 29.54 | 29.75 | 29.75 | -2.33% | 531,151 |
| Dec 31, 2025 | 30.76 | 30.79 | 30.45 | 30.46 | 30.46 | -1.17% | 338,062 |
| Dec 30, 2025 | 30.86 | 31.04 | 30.81 | 30.82 | 30.82 | -0.39% | 286,519 |
| Dec 29, 2025 | 30.91 | 31.22 | 30.84 | 30.94 | 30.93 | -0.83% | 306,518 |
| Dec 26, 2025 | 31.11 | 31.22 | 31.01 | 31.20 | 31.19 | 0.16% | 207,920 |
| Dec 24, 2025 | 31.12 | 31.15 | 30.90 | 31.15 | 31.14 | - | 298,979 |
| Dec 23, 2025 | 31.38 | 31.49 | 30.98 | 31.15 | 31.14 | -1.08% | 625,388 |
| Dec 22, 2025 | 31.26 | 31.72 | 31.18 | 31.49 | 31.48 | 0.86% | 255,276 |
| Dec 19, 2025 | 31.26 | 31.40 | 31.09 | 31.22 | 31.21 | -0.06% | 250,498 |
| Dec 18, 2025 | 31.20 | 31.47 | 31.03 | 31.24 | 31.23 | 1.33% | 339,303 |
| Dec 17, 2025 | 31.41 | 31.52 | 30.81 | 30.83 | 30.82 | -2.10% | 642,301 |
| Dec 16, 2025 | 31.17 | 31.56 | 31.15 | 31.49 | 31.48 | 0.51% | 290,574 |
| Dec 15, 2025 | 32.16 | 32.22 | 31.29 | 31.33 | 31.32 | -2.12% | 248,507 |
| Dec 12, 2025 | 32.46 | 32.46 | 31.92 | 32.01 | 32.00 | -1.48% | 298,740 |
| Dec 11, 2025 | 32.33 | 32.67 | 32.23 | 32.49 | 32.48 | -0.09% | 569,386 |
| Dec 10, 2025 | 32.26 | 32.75 | 32.13 | 32.52 | 32.51 | 0.62% | 286,545 |
| Dec 9, 2025 | 31.94 | 32.44 | 31.90 | 32.32 | 32.31 | 0.37% | 162,607 |
| Dec 8, 2025 | 32.16 | 32.35 | 31.96 | 32.20 | 32.19 | 0.37% | 251,013 |
| Dec 5, 2025 | 32.23 | 32.59 | 31.97 | 32.08 | 32.07 | -0.09% | 313,807 |
| Dec 4, 2025 | 31.96 | 32.12 | 31.86 | 32.11 | 32.10 | 0.53% | 391,799 |
| Dec 3, 2025 | 31.08 | 31.98 | 30.98 | 31.94 | 31.93 | 1.62% | 555,945 |
| Dec 2, 2025 | 31.41 | 31.63 | 31.30 | 31.43 | 31.42 | 0.93% | 289,762 |
| Dec 1, 2025 | 31.18 | 31.36 | 30.95 | 31.14 | 31.13 | -0.99% | 373,161 |
| Nov 28, 2025 | 31.23 | 31.52 | 31.20 | 31.45 | 31.44 | 1.03% | 121,334 |
| Nov 26, 2025 | 31.46 | 31.46 | 31.04 | 31.13 | 31.12 | -1.33% | 232,882 |
| Nov 25, 2025 | 30.98 | 31.62 | 30.88 | 31.55 | 31.54 | 1.45% | 212,049 |
| Nov 24, 2025 | 31.10 | 31.27 | 31.00 | 31.10 | 31.09 | 0.23% | 270,925 |
| Nov 21, 2025 | 30.77 | 31.24 | 30.32 | 31.03 | 31.02 | 0.88% | 433,304 |
| Nov 20, 2025 | 31.84 | 31.95 | 30.70 | 30.76 | 30.75 | -2.38% | 815,793 |
| Nov 19, 2025 | 31.72 | 31.80 | 31.46 | 31.51 | 31.50 | -0.85% | 182,490 |
| Nov 18, 2025 | 31.77 | 32.04 | 31.47 | 31.78 | 31.77 | -0.53% | 271,851 |
| Nov 17, 2025 | 32.60 | 32.72 | 31.84 | 31.95 | 31.94 | -2.11% | 360,772 |
| Nov 14, 2025 | 32.06 | 32.77 | 31.79 | 32.64 | 32.63 | 0.34% | 203,500 |
| Nov 13, 2025 | 33.20 | 33.25 | 32.44 | 32.53 | 32.52 | -2.66% | 218,078 |
| Nov 12, 2025 | 34.05 | 34.15 | 33.35 | 33.42 | 33.41 | -1.71% | 241,440 |
| Nov 11, 2025 | 33.86 | 34.08 | 33.70 | 34.00 | 33.99 | 0.44% | 243,577 |
| Nov 10, 2025 | 33.60 | 33.93 | 33.35 | 33.85 | 33.84 | 1.62% | 362,927 |
| Nov 7, 2025 | 32.79 | 33.33 | 32.68 | 33.31 | 33.30 | 0.42% | 166,556 |
| Nov 6, 2025 | 33.22 | 33.41 | 32.62 | 33.17 | 33.16 | -1.22% | 341,608 |
| Nov 5, 2025 | 33.58 | 33.69 | 33.37 | 33.58 | 33.57 | 0.24% | 230,970 |