Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

37.80

+0.55 (1.48%)

At close: Jul 24, 2026, 4:00 PM EDT

37.76

-0.04 (-0.11%)

After-hours: Jul 24, 2026, 7:56 PM EDT

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.56	38.07	37.27	37.80	37.80	1.48%	1,240,814
Jul 23, 2026	38.33	38.43	37.14	37.25	37.25	-2.64%	1,495,566
Jul 22, 2026	39.22	39.45	38.07	38.26	38.26	-2.55%	3,429,351
Jul 21, 2026	40.29	40.30	38.92	39.26	39.26	-2.82%	1,782,412
Jul 20, 2026	40.68	41.27	40.38	40.40	40.40	-1.17%	1,110,792
Jul 17, 2026	40.04	41.57	39.95	40.88	40.88	0.39%	1,417,998
Jul 16, 2026	41.05	41.23	40.23	40.72	40.72	-0.34%	1,321,582
Jul 15, 2026	42.37	42.71	40.62	40.86	40.86	-2.69%	2,523,360
Jul 14, 2026	39.15	42.19	39.15	41.99	41.99	5.93%	1,621,383
Jul 13, 2026	39.43	39.90	38.79	39.64	39.64	0.69%	1,518,124
Jul 10, 2026	41.19	41.22	39.30	39.37	39.37	-3.62%	767,680
Jul 9, 2026	39.08	40.85	38.88	40.85	40.85	2.97%	1,351,823
Jul 8, 2026	39.80	40.20	39.12	39.67	39.67	-1.71%	794,456
Jul 7, 2026	41.15	41.42	39.96	40.36	40.36	-0.76%	1,008,687
Jul 6, 2026	39.09	41.06	39.09	40.67	40.67	3.41%	1,254,574
Jul 2, 2026	39.24	39.78	38.92	39.33	39.33	0.38%	1,029,516
Jul 1, 2026	38.52	39.70	38.52	39.18	39.18	2.59%	1,667,743
Jun 30, 2026	36.93	38.21	36.76	38.19	38.19	3.19%	1,420,089
Jun 29, 2026	36.10	37.31	35.91	37.01	37.01	4.19%	1,153,953
Jun 26, 2026	34.23	35.63	34.23	35.52	35.52	3.65%	1,799,087
Jun 25, 2026	34.18	34.71	33.84	34.27	34.27	0.20%	462,525
Jun 24, 2026	33.92	34.53	33.90	34.20	34.20	0.53%	554,314
Jun 23, 2026	33.17	34.37	33.16	34.02	34.02	2.13%	859,321
Jun 22, 2026	33.65	34.54	32.98	33.31	33.31	-1.71%	1,096,166
Jun 18, 2026	33.71	33.96	32.71	33.89	33.89	0.74%	1,036,829
Jun 17, 2026	34.01	34.42	33.55	33.64	33.64	-1.32%	369,541
Jun 16, 2026	34.44	34.97	33.77	34.09	34.09	-1.07%	508,625
Jun 15, 2026	34.55	34.89	33.98	34.46	34.46	1.03%	1,012,754
Jun 12, 2026	33.98	34.34	33.42	34.11	34.11	-0.12%	526,627
Jun 11, 2026	33.31	34.24	32.99	34.15	34.15	1.67%	1,019,226
Jun 10, 2026	33.37	34.31	33.27	33.59	33.59	-0.94%	1,024,963
Jun 9, 2026	34.30	34.66	32.79	33.91	33.91	-2.36%	1,821,682
Jun 8, 2026	35.19	35.33	34.59	34.73	34.73	-1.39%	1,115,436
Jun 5, 2026	36.26	36.42	34.92	35.22	35.22	-3.43%	1,188,456
Jun 4, 2026	35.99	36.71	35.72	36.47	36.47	-0.82%	2,005,063
Jun 3, 2026	37.70	37.70	36.61	36.77	36.77	-4.04%	1,503,646
Jun 2, 2026	37.31	38.36	37.16	38.32	38.32	-0.60%	1,822,401
Jun 1, 2026	37.00	38.74	37.00	38.55	38.55	6.11%	1,744,022
May 29, 2026	33.96	36.36	33.96	36.33	36.33	7.61%	1,537,281
May 28, 2026	32.93	34.02	32.81	33.76	33.76	2.96%	2,234,925
May 27, 2026	33.13	33.43	32.73	32.79	32.79	-5.09%	1,070,805
May 26, 2026	34.41	34.80	33.70	34.55	34.55	0.58%	753,595
May 22, 2026	33.68	34.43	33.68	34.35	34.35	2.63%	766,529
May 21, 2026	33.12	33.54	33.00	33.47	33.47	-0.06%	724,408
May 20, 2026	32.35	33.49	32.16	33.49	33.49	2.26%	1,231,352
May 19, 2026	32.90	33.42	32.56	32.75	32.75	-0.21%	1,541,104
May 18, 2026	31.66	32.86	31.54	32.82	32.82	3.63%	1,524,330
May 15, 2026	30.98	31.89	30.76	31.67	31.67	1.80%	1,095,288
May 14, 2026	30.50	31.38	30.05	31.11	31.11	2.00%	780,266
May 13, 2026	30.00	30.65	29.84	30.50	30.50	1.40%	720,704