Skip to main content
logo
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
26.27
+0.06 (0.23%)
At close: Mar 19, 2026, 4:00 PM EDT
26.27
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:15 PM EDT

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202626.0726.6425.9526.27-0.23%580,143
Mar 18, 202626.0526.6026.0026.2126.21-0.49%771,825
Mar 17, 202626.2226.9526.2026.3426.340.38%464,156
Mar 16, 202626.6726.6926.1726.2426.24-1.09%826,749
Mar 13, 202626.4927.0226.2126.5326.530.19%407,611
Mar 12, 202626.5626.9726.4226.4826.48-1.01%448,934
Mar 11, 202626.7027.1726.4426.7526.750.22%973,909
Mar 10, 202626.8926.9826.1326.6926.69-0.71%1,024,066
Mar 9, 202626.5426.9926.4126.8826.880.45%1,456,297
Mar 6, 202626.5526.9026.3726.7626.760.19%1,698,282
Mar 5, 202625.9426.9625.9226.7126.712.57%1,899,350
Mar 4, 202625.6526.2125.5726.0426.041.17%1,781,010
Mar 3, 202624.6825.9024.6425.7425.741.54%1,604,359
Mar 2, 202624.8425.5324.7725.3525.350.96%1,434,313
Feb 27, 202624.9625.1324.6425.1125.11-2.26%1,717,242
Feb 26, 202625.0825.8625.0525.6925.692.84%2,297,103
Feb 25, 202624.5124.9824.1524.9824.982.50%1,567,518
Feb 24, 202624.0924.8523.9724.3724.370.29%4,948,021
Feb 23, 202625.3025.3024.1724.3024.30-4.97%2,765,139
Feb 20, 202626.5627.1325.5025.5725.57-4.94%2,351,876
Feb 19, 202626.9826.9826.6526.9026.90-0.48%824,493
Feb 18, 202626.8027.1826.5027.0327.03-0.48%945,325
Feb 17, 202627.7027.7326.8327.1627.16-2.62%856,130
Feb 13, 202627.2928.1127.2727.8927.892.80%578,961
Feb 12, 202627.7027.9626.7027.1327.13-2.06%844,493
Feb 11, 202628.1028.1327.2527.7027.70-0.68%1,128,553
Feb 10, 202627.6828.2227.6327.8927.891.20%700,273
Feb 9, 202626.9127.6826.6927.5627.562.30%665,823
Feb 6, 202626.6927.0526.2526.9426.942.59%890,862
Feb 5, 202627.1027.4326.0826.2626.26-3.38%1,089,441
Feb 4, 202626.7727.3826.1627.1827.18-0.11%2,783,694
Feb 3, 202628.4428.4726.7527.2127.21-5.09%1,153,321
Feb 2, 202628.5828.9828.3528.6728.670.14%654,530
Jan 30, 202628.6728.9128.4928.6328.63-0.73%577,995
Jan 29, 202629.6729.7528.5728.8428.84-3.74%1,092,780
Jan 28, 202630.3730.5429.9629.9629.96-1.02%397,123
Jan 27, 202630.4930.8130.1630.2730.270.07%418,345
Jan 26, 202629.8230.2929.8230.2530.251.82%388,242
Jan 23, 202629.8230.0629.6729.7129.710.20%447,388
Jan 22, 202629.4029.6929.3929.6529.651.40%334,178
Jan 21, 202629.1829.4028.8829.2429.240.38%617,893
Jan 20, 202629.2929.6629.0629.1329.13-2.38%633,495
Jan 16, 202630.1830.2329.7529.8429.84-1.16%426,803
Jan 15, 202630.4230.6530.1030.1930.19-0.36%514,461
Jan 14, 202630.3830.6930.0630.3030.30-0.66%531,447
Jan 13, 202630.7630.9430.2730.5030.50-0.75%434,507
Jan 12, 202630.6230.9130.4530.7330.730.20%249,412
Jan 9, 202630.7030.8530.3830.6730.670.03%282,130
Jan 8, 202631.0331.0330.5030.6630.66-1.26%331,144
Jan 7, 202630.4031.1830.3631.0531.052.14%543,487