Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
32.73
+0.15 (0.46%)
Dec 24, 2024, 1:00 PM EST - Market closed
BUG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 32.56 | 32.76 | 32.44 | 32.73 | 32.73 | 0.46% | 46,797 |
Dec 23, 2024 | 32.59 | 32.70 | 32.31 | 32.58 | 32.58 | -0.31% | 97,619 |
Dec 20, 2024 | 32.13 | 32.99 | 32.00 | 32.68 | 32.68 | 0.62% | 106,060 |
Dec 19, 2024 | 32.73 | 32.92 | 32.27 | 32.48 | 32.48 | 0.81% | 151,476 |
Dec 18, 2024 | 33.90 | 33.90 | 32.09 | 32.22 | 32.22 | -4.90% | 271,700 |
Dec 17, 2024 | 33.96 | 34.05 | 33.71 | 33.88 | 33.88 | -0.96% | 116,681 |
Dec 16, 2024 | 33.72 | 34.28 | 33.55 | 34.21 | 34.21 | 1.36% | 134,357 |
Dec 13, 2024 | 34.42 | 34.42 | 33.64 | 33.75 | 33.75 | -1.69% | 89,713 |
Dec 12, 2024 | 34.11 | 34.39 | 34.11 | 34.33 | 34.33 | 0.12% | 62,976 |
Dec 11, 2024 | 34.12 | 34.40 | 33.97 | 34.29 | 34.29 | 1.24% | 97,586 |
Dec 10, 2024 | 34.12 | 34.16 | 33.70 | 33.87 | 33.87 | -1.05% | 111,472 |
Dec 9, 2024 | 34.84 | 34.92 | 34.21 | 34.23 | 34.23 | -0.15% | 290,301 |
Dec 6, 2024 | 34.21 | 34.40 | 34.13 | 34.28 | 34.28 | 0.47% | 88,056 |
Dec 5, 2024 | 34.25 | 34.43 | 34.09 | 34.12 | 34.12 | -1.13% | 114,023 |
Dec 4, 2024 | 34.20 | 34.58 | 33.92 | 34.51 | 34.51 | 2.53% | 168,238 |
Dec 3, 2024 | 33.47 | 33.71 | 33.35 | 33.66 | 33.66 | -0.30% | 111,022 |
Dec 2, 2024 | 33.50 | 33.89 | 33.26 | 33.76 | 33.76 | 0.69% | 94,272 |
Nov 29, 2024 | 33.52 | 33.62 | 33.45 | 33.53 | 33.53 | 0.03% | 49,187 |
Nov 27, 2024 | 33.78 | 33.78 | 33.28 | 33.52 | 33.52 | -0.80% | 198,543 |
Nov 26, 2024 | 33.50 | 33.84 | 33.45 | 33.79 | 33.79 | 1.23% | 92,621 |
Nov 25, 2024 | 33.66 | 33.76 | 33.33 | 33.38 | 33.38 | -0.42% | 187,270 |
Nov 22, 2024 | 33.47 | 33.58 | 33.30 | 33.52 | 33.52 | 0.48% | 211,018 |
Nov 21, 2024 | 32.74 | 33.62 | 32.72 | 33.36 | 33.36 | 2.02% | 519,510 |
Nov 20, 2024 | 32.59 | 32.74 | 32.17 | 32.70 | 32.70 | 0.25% | 192,616 |
Nov 19, 2024 | 32.16 | 32.70 | 32.10 | 32.62 | 32.62 | 0.74% | 102,173 |
Nov 18, 2024 | 32.60 | 32.72 | 32.35 | 32.38 | 32.38 | -0.46% | 70,885 |
Nov 15, 2024 | 32.87 | 33.01 | 32.38 | 32.53 | 32.53 | -1.90% | 135,227 |
Nov 14, 2024 | 33.56 | 33.56 | 33.15 | 33.16 | 33.16 | -1.19% | 130,346 |
Nov 13, 2024 | 33.62 | 34.16 | 33.50 | 33.56 | 33.56 | 0.39% | 283,978 |
Nov 12, 2024 | 33.24 | 33.47 | 33.08 | 33.43 | 33.43 | 0.09% | 268,502 |
Nov 11, 2024 | 33.06 | 33.48 | 33.06 | 33.40 | 33.40 | 1.92% | 148,274 |
Nov 8, 2024 | 32.59 | 32.87 | 32.55 | 32.77 | 32.77 | 0.68% | 205,384 |
Nov 7, 2024 | 32.33 | 32.61 | 32.23 | 32.55 | 32.55 | 0.96% | 179,066 |
Nov 6, 2024 | 31.86 | 32.31 | 31.79 | 32.24 | 32.24 | 3.90% | 129,043 |
Nov 5, 2024 | 30.60 | 31.09 | 30.60 | 31.03 | 31.03 | 1.57% | 89,803 |
Nov 4, 2024 | 30.44 | 30.73 | 30.27 | 30.55 | 30.55 | 0.13% | 143,472 |
Nov 1, 2024 | 30.71 | 30.72 | 30.46 | 30.51 | 30.51 | 0.07% | 46,245 |
Oct 31, 2024 | 30.87 | 31.20 | 30.41 | 30.49 | 30.49 | -0.65% | 107,374 |
Oct 30, 2024 | 31.09 | 31.24 | 30.63 | 30.69 | 30.69 | -1.45% | 64,035 |
Oct 29, 2024 | 31.02 | 31.25 | 30.85 | 31.14 | 31.14 | -0.26% | 93,332 |
Oct 28, 2024 | 31.32 | 31.51 | 31.18 | 31.22 | 31.22 | 0.39% | 69,154 |
Oct 25, 2024 | 31.17 | 31.46 | 30.98 | 31.10 | 31.10 | 0.23% | 50,660 |
Oct 24, 2024 | 31.11 | 31.26 | 30.95 | 31.03 | 31.03 | 0.49% | 84,082 |
Oct 23, 2024 | 31.50 | 31.51 | 30.86 | 30.88 | 30.88 | -2.46% | 118,669 |
Oct 22, 2024 | 31.67 | 31.82 | 31.61 | 31.66 | 31.66 | -0.81% | 57,426 |
Oct 21, 2024 | 31.92 | 32.30 | 31.71 | 31.92 | 31.92 | 0.13% | 83,414 |
Oct 18, 2024 | 32.05 | 32.17 | 31.87 | 31.88 | 31.88 | -0.13% | 55,742 |
Oct 17, 2024 | 32.12 | 32.20 | 31.85 | 31.92 | 31.92 | -0.50% | 69,880 |
Oct 16, 2024 | 32.20 | 32.23 | 31.91 | 32.08 | 32.08 | -0.37% | 125,276 |
Oct 15, 2024 | 32.33 | 32.40 | 32.05 | 32.20 | 32.20 | -0.40% | 140,999 |
Oct 14, 2024 | 32.57 | 32.65 | 32.10 | 32.33 | 32.33 | - | 87,977 |
Oct 11, 2024 | 32.03 | 32.45 | 32.02 | 32.33 | 32.33 | 1.13% | 134,215 |
Oct 10, 2024 | 31.23 | 32.00 | 31.19 | 31.97 | 31.97 | 1.75% | 148,177 |
Oct 9, 2024 | 30.77 | 31.49 | 30.77 | 31.42 | 31.42 | 2.31% | 142,574 |
Oct 8, 2024 | 30.33 | 30.78 | 30.33 | 30.71 | 30.71 | 1.62% | 111,730 |
Oct 7, 2024 | 30.49 | 30.56 | 30.11 | 30.22 | 30.22 | -1.24% | 54,524 |
Oct 4, 2024 | 30.52 | 30.66 | 30.25 | 30.60 | 30.60 | 1.56% | 87,411 |
Oct 3, 2024 | 30.14 | 30.26 | 30.04 | 30.13 | 30.13 | -0.53% | 66,273 |
Oct 2, 2024 | 30.11 | 30.48 | 30.11 | 30.29 | 30.29 | 0.23% | 59,696 |
Oct 1, 2024 | 30.93 | 30.93 | 30.11 | 30.22 | 30.22 | -2.36% | 133,504 |
Sep 30, 2024 | 30.62 | 30.98 | 30.62 | 30.95 | 30.95 | 0.91% | 70,910 |
Sep 27, 2024 | 30.81 | 30.82 | 30.53 | 30.67 | 30.67 | -0.65% | 202,946 |
Sep 26, 2024 | 30.86 | 31.00 | 30.48 | 30.87 | 30.87 | 1.41% | 98,109 |
Sep 25, 2024 | 30.69 | 30.72 | 30.35 | 30.44 | 30.44 | -1.04% | 57,702 |
Sep 24, 2024 | 30.74 | 30.83 | 30.51 | 30.76 | 30.76 | 0.20% | 93,074 |
Sep 23, 2024 | 30.61 | 30.79 | 30.59 | 30.70 | 30.70 | 0.43% | 54,359 |
Sep 20, 2024 | 30.26 | 30.59 | 30.20 | 30.57 | 30.57 | 0.59% | 74,554 |
Sep 19, 2024 | 30.49 | 30.58 | 30.20 | 30.39 | 30.39 | 1.77% | 114,082 |
Sep 18, 2024 | 30.19 | 30.21 | 29.73 | 29.86 | 29.86 | -1.13% | 244,357 |
Sep 17, 2024 | 30.26 | 30.34 | 30.06 | 30.20 | 30.20 | 0.17% | 230,643 |
Sep 16, 2024 | 29.89 | 30.18 | 29.87 | 30.15 | 30.15 | 0.74% | 199,429 |
Sep 13, 2024 | 29.71 | 30.03 | 29.71 | 29.93 | 29.93 | 1.22% | 80,426 |
Sep 12, 2024 | 29.39 | 29.71 | 29.33 | 29.57 | 29.57 | 0.82% | 73,953 |
Sep 11, 2024 | 29.01 | 29.34 | 28.66 | 29.33 | 29.33 | 1.10% | 87,622 |
Sep 10, 2024 | 29.16 | 29.16 | 28.68 | 29.01 | 29.01 | - | 381,497 |
Sep 9, 2024 | 29.20 | 29.29 | 28.97 | 29.01 | 29.01 | 0.24% | 73,480 |
Sep 6, 2024 | 29.60 | 29.74 | 28.86 | 28.94 | 28.94 | -2.26% | 98,407 |
Sep 5, 2024 | 29.69 | 29.74 | 29.37 | 29.61 | 29.61 | -0.80% | 93,809 |
Sep 4, 2024 | 29.65 | 29.96 | 29.55 | 29.85 | 29.85 | -1.42% | 105,642 |
Sep 3, 2024 | 30.83 | 31.01 | 30.21 | 30.28 | 30.28 | -1.91% | 190,230 |
Aug 30, 2024 | 31.09 | 31.17 | 30.66 | 30.87 | 30.87 | - | 257,876 |
Aug 29, 2024 | 30.79 | 31.26 | 30.78 | 30.87 | 30.87 | 0.13% | 59,744 |
Aug 28, 2024 | 31.02 | 31.10 | 30.63 | 30.83 | 30.83 | -0.71% | 84,484 |
Aug 27, 2024 | 30.86 | 31.10 | 30.84 | 31.05 | 31.05 | 0.10% | 214,234 |
Aug 26, 2024 | 31.11 | 31.20 | 30.93 | 31.02 | 31.02 | -0.19% | 161,182 |
Aug 23, 2024 | 31.06 | 31.09 | 30.76 | 31.08 | 31.08 | 1.27% | 89,070 |
Aug 22, 2024 | 31.19 | 31.20 | 30.64 | 30.69 | 30.69 | -1.32% | 131,381 |
Aug 21, 2024 | 30.97 | 31.11 | 30.82 | 31.10 | 31.10 | 0.75% | 174,068 |
Aug 20, 2024 | 30.87 | 31.09 | 30.83 | 30.87 | 30.87 | 0.82% | 245,244 |
Aug 19, 2024 | 30.25 | 30.63 | 30.25 | 30.62 | 30.62 | 1.49% | 117,164 |
Aug 16, 2024 | 29.95 | 30.22 | 29.92 | 30.17 | 30.17 | 0.27% | 76,718 |
Aug 15, 2024 | 29.86 | 30.14 | 29.83 | 30.09 | 30.09 | 1.59% | 209,615 |
Aug 14, 2024 | 29.48 | 29.75 | 29.45 | 29.62 | 29.62 | 0.65% | 58,560 |
Aug 13, 2024 | 29.14 | 29.46 | 28.95 | 29.43 | 29.43 | 1.94% | 132,375 |
Aug 12, 2024 | 29.06 | 29.27 | 28.81 | 28.87 | 28.87 | -0.65% | 113,477 |
Aug 9, 2024 | 28.90 | 29.10 | 28.81 | 29.06 | 29.06 | 0.59% | 88,770 |
Aug 8, 2024 | 28.35 | 28.95 | 28.29 | 28.89 | 28.89 | 2.96% | 413,851 |
Aug 7, 2024 | 28.25 | 28.79 | 27.99 | 28.06 | 28.06 | 1.81% | 217,999 |
Aug 6, 2024 | 27.47 | 27.85 | 27.30 | 27.56 | 27.56 | 0.84% | 194,710 |
Aug 5, 2024 | 26.69 | 27.70 | 26.03 | 27.33 | 27.33 | -2.74% | 365,805 |