Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
35.66
+0.06 (0.17%)
At close: Oct 27, 2025, 4:00 PM EDT
35.40
-0.26 (-0.73%)
After-hours: Oct 27, 2025, 6:31 PM EDT
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 35.87 | 35.95 | 35.58 | 35.66 | 35.66 | 0.17% | 147,271 |
| Oct 24, 2025 | 35.56 | 35.87 | 35.46 | 35.60 | 35.60 | 0.74% | 210,133 |
| Oct 23, 2025 | 34.96 | 35.40 | 34.88 | 35.34 | 35.34 | 1.12% | 194,723 |
| Oct 22, 2025 | 35.36 | 35.50 | 34.66 | 34.95 | 34.95 | -1.24% | 225,142 |
| Oct 21, 2025 | 34.87 | 35.50 | 34.79 | 35.39 | 35.39 | 1.35% | 143,065 |
| Oct 20, 2025 | 34.45 | 34.98 | 34.45 | 34.92 | 34.92 | 2.17% | 194,809 |
| Oct 17, 2025 | 33.92 | 34.26 | 33.85 | 34.18 | 34.18 | -0.03% | 130,744 |
| Oct 16, 2025 | 34.76 | 34.99 | 33.95 | 34.19 | 34.19 | -1.01% | 260,909 |
| Oct 15, 2025 | 34.74 | 34.91 | 34.32 | 34.54 | 34.54 | - | 277,922 |
| Oct 14, 2025 | 34.64 | 34.81 | 34.24 | 34.54 | 34.54 | -1.54% | 171,513 |
| Oct 13, 2025 | 35.22 | 35.29 | 34.80 | 35.08 | 35.08 | 1.01% | 380,901 |
| Oct 10, 2025 | 35.96 | 36.14 | 34.66 | 34.73 | 34.73 | -3.39% | 488,208 |
| Oct 9, 2025 | 35.82 | 35.98 | 35.32 | 35.95 | 35.95 | 0.22% | 248,423 |
| Oct 8, 2025 | 35.15 | 35.88 | 35.00 | 35.87 | 35.87 | 2.84% | 447,400 |
| Oct 7, 2025 | 35.82 | 35.82 | 34.66 | 34.88 | 34.88 | -2.57% | 350,429 |
| Oct 6, 2025 | 35.65 | 36.07 | 35.42 | 35.80 | 35.80 | 1.39% | 197,188 |
| Oct 3, 2025 | 35.61 | 35.77 | 35.22 | 35.31 | 35.31 | -0.65% | 216,216 |
| Oct 2, 2025 | 35.47 | 35.59 | 35.20 | 35.54 | 35.54 | 0.79% | 226,967 |
| Oct 1, 2025 | 35.06 | 35.40 | 34.85 | 35.26 | 35.26 | 0.20% | 226,977 |
| Sep 30, 2025 | 35.64 | 35.64 | 34.90 | 35.19 | 35.19 | -1.18% | 214,697 |
| Sep 29, 2025 | 35.73 | 35.85 | 35.44 | 35.61 | 35.61 | 0.65% | 139,860 |
| Sep 26, 2025 | 35.06 | 35.47 | 34.98 | 35.38 | 35.38 | 1.00% | 216,688 |
| Sep 25, 2025 | 34.75 | 35.12 | 34.48 | 35.03 | 35.03 | 0.37% | 405,131 |
| Sep 24, 2025 | 35.25 | 35.53 | 34.80 | 34.90 | 34.90 | -0.91% | 281,529 |
| Sep 23, 2025 | 35.79 | 35.86 | 35.16 | 35.22 | 35.22 | -1.48% | 206,205 |
| Sep 22, 2025 | 35.41 | 35.82 | 35.12 | 35.75 | 35.75 | 0.76% | 217,089 |
| Sep 19, 2025 | 35.49 | 35.55 | 35.11 | 35.48 | 35.48 | 0.65% | 261,403 |
| Sep 18, 2025 | 34.76 | 35.37 | 34.65 | 35.25 | 35.25 | 3.01% | 283,553 |
| Sep 17, 2025 | 34.20 | 34.58 | 33.90 | 34.22 | 34.22 | 0.20% | 428,498 |
| Sep 16, 2025 | 34.31 | 34.34 | 33.87 | 34.15 | 34.15 | -0.38% | 204,305 |
| Sep 15, 2025 | 34.15 | 34.49 | 34.10 | 34.28 | 34.28 | 0.73% | 218,765 |
| Sep 12, 2025 | 34.30 | 34.43 | 33.90 | 34.03 | 34.03 | -1.02% | 185,505 |
| Sep 11, 2025 | 33.91 | 34.41 | 33.91 | 34.38 | 34.38 | 1.90% | 714,829 |
| Sep 10, 2025 | 34.61 | 34.64 | 33.64 | 33.74 | 33.74 | -1.80% | 258,321 |
| Sep 9, 2025 | 34.56 | 34.66 | 34.22 | 34.36 | 34.36 | -1.09% | 181,914 |
| Sep 8, 2025 | 34.33 | 34.75 | 34.13 | 34.74 | 34.74 | 1.76% | 356,520 |
| Sep 5, 2025 | 33.90 | 34.28 | 33.59 | 34.14 | 34.14 | 1.46% | 445,454 |
| Sep 4, 2025 | 33.72 | 33.73 | 33.11 | 33.65 | 33.65 | -0.12% | 247,634 |
| Sep 3, 2025 | 33.73 | 33.73 | 33.28 | 33.69 | 33.69 | 0.12% | 238,149 |
| Sep 2, 2025 | 33.69 | 33.93 | 33.36 | 33.65 | 33.65 | -1.69% | 196,225 |
| Aug 29, 2025 | 34.49 | 34.63 | 34.09 | 34.23 | 34.23 | -0.35% | 165,179 |
| Aug 28, 2025 | 33.84 | 34.45 | 33.84 | 34.35 | 34.35 | 1.51% | 242,963 |
| Aug 27, 2025 | 33.52 | 33.93 | 33.50 | 33.84 | 33.84 | 1.51% | 212,638 |
| Aug 26, 2025 | 33.40 | 33.79 | 33.30 | 33.34 | 33.34 | -0.52% | 244,485 |
| Aug 25, 2025 | 34.21 | 34.21 | 33.49 | 33.51 | 33.51 | -1.24% | 172,440 |
| Aug 22, 2025 | 33.39 | 34.12 | 33.20 | 33.93 | 33.93 | 2.08% | 209,061 |
| Aug 21, 2025 | 33.32 | 33.36 | 32.96 | 33.24 | 33.24 | -0.57% | 151,229 |
| Aug 20, 2025 | 33.42 | 33.56 | 33.07 | 33.43 | 33.43 | -0.12% | 190,350 |
| Aug 19, 2025 | 33.92 | 34.05 | 33.33 | 33.47 | 33.47 | -0.39% | 391,742 |
| Aug 18, 2025 | 33.59 | 33.64 | 33.33 | 33.60 | 33.60 | 0.36% | 256,945 |