Skip to main content
logo
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
26.03
-0.03 (-0.12%)
At close: Apr 8, 2026, 4:00 PM EDT
26.21
+0.18 (0.69%)
After-hours: Apr 8, 2026, 7:05 PM EDT

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202626.7926.9925.9526.0326.03-0.12%834,589
Apr 7, 202625.6926.1225.4726.0626.060.85%614,195
Apr 6, 202625.6625.8825.5625.8425.840.78%810,873
Apr 2, 202625.0525.7324.8625.6425.641.18%2,313,191
Apr 1, 202625.3725.4724.8325.3425.340.92%664,629
Mar 31, 202624.5725.2724.4025.1125.113.33%1,346,157
Mar 30, 202624.3624.8224.1024.3024.301.04%1,497,360
Mar 27, 202624.4324.5523.6624.0524.05-4.53%2,271,246
Mar 26, 202624.9625.7224.9125.1925.190.28%693,957
Mar 25, 202625.5425.7825.0025.1225.12-0.08%2,053,895
Mar 24, 202626.0026.0525.1125.1425.14-4.05%1,111,461
Mar 23, 202625.9426.5125.8226.2026.201.79%1,124,626
Mar 20, 202626.1526.1525.5725.7425.74-2.02%1,805,935
Mar 19, 202626.0726.6425.9526.2726.270.23%581,370
Mar 18, 202626.0526.6026.0026.2126.21-0.49%772,659
Mar 17, 202626.2226.9526.2026.3426.340.38%465,160
Mar 16, 202626.6726.6926.1726.2426.24-1.09%829,901
Mar 13, 202626.4927.0226.2126.5326.530.19%408,701
Mar 12, 202626.5626.9726.4226.4826.48-1.01%454,216
Mar 11, 202626.7027.1726.4426.7526.750.22%974,946
Mar 10, 202626.8926.9826.1326.6926.69-0.71%1,024,762
Mar 9, 202626.5426.9926.4126.8826.880.45%1,461,954
Mar 6, 202626.5526.9026.3726.7626.760.19%1,700,425
Mar 5, 202625.9426.9625.9226.7126.712.57%1,905,451
Mar 4, 202625.6526.2125.5726.0426.041.17%1,783,491
Mar 3, 202624.6825.9024.6425.7425.741.54%1,607,940
Mar 2, 202624.8425.5324.7725.3525.350.96%1,437,326
Feb 27, 202624.9625.1324.6425.1125.11-2.26%1,718,338
Feb 26, 202625.0825.8625.0525.6925.692.84%2,318,629
Feb 25, 202624.5124.9824.1524.9824.982.50%1,574,492
Feb 24, 202624.0924.8523.9724.3724.370.29%4,956,630
Feb 23, 202625.3025.3024.1724.3024.30-4.97%2,771,832
Feb 20, 202626.5627.1325.5025.5725.57-4.94%2,359,188
Feb 19, 202626.9826.9826.6526.9026.90-0.48%826,054
Feb 18, 202626.8027.1826.5027.0327.03-0.48%945,448
Feb 17, 202627.7027.7326.8327.1627.16-2.62%856,943
Feb 13, 202627.2928.1127.2727.8927.892.80%709,562
Feb 12, 202627.7027.9626.7027.1327.13-2.06%845,020
Feb 11, 202628.1028.1327.2527.7027.70-0.68%1,128,665
Feb 10, 202627.6828.2227.6327.8927.891.20%700,656
Feb 9, 202626.9127.6826.6927.5627.562.30%667,598
Feb 6, 202626.6927.0526.2526.9426.942.59%891,263
Feb 5, 202627.1027.4326.0826.2626.26-3.38%1,101,629
Feb 4, 202626.7727.3826.1627.1827.18-0.11%2,785,519
Feb 3, 202628.4428.4726.7527.2127.21-5.09%1,154,743
Feb 2, 202628.5828.9828.3528.6728.670.14%655,784
Jan 30, 202628.6728.9128.4928.6328.63-0.73%578,172
Jan 29, 202629.6729.7528.5728.8428.84-3.74%1,093,302
Jan 28, 202630.3730.5429.9629.9629.96-1.02%397,999
Jan 27, 202630.4930.8130.1630.2730.270.07%418,671