Skip to main content
logo
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
26.81
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
26.90
+0.09 (0.34%)
Pre-market: Apr 29, 2026, 8:22 AM EDT

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9727.2726.6826.8126.81-359,534
Apr 27, 202626.4326.9226.2026.8126.811.21%936,722
Apr 24, 202626.3626.5325.9026.4926.491.15%554,506
Apr 23, 202626.7426.7425.7326.1926.19-4.45%943,711
Apr 22, 202627.2927.5427.1627.4127.411.26%726,475
Apr 21, 202626.7127.5626.5727.0727.071.88%1,080,896
Apr 20, 202625.9926.6025.9326.5726.571.61%1,064,998
Apr 17, 202626.3926.5225.9826.1526.150.85%1,928,620
Apr 16, 202625.6025.9725.4025.9325.933.51%984,758
Apr 15, 202624.6525.1524.5625.0525.053.34%1,093,929
Apr 14, 202624.6125.0024.1224.2424.24-0.78%858,441
Apr 13, 202623.3224.4523.3224.4324.434.85%833,568
Apr 10, 202624.7524.7623.1523.3023.30-5.36%2,707,669
Apr 9, 202625.9525.9524.3424.6224.62-5.42%1,195,144
Apr 8, 202626.7926.9925.9526.0326.03-0.12%835,271
Apr 7, 202625.6926.1225.4726.0626.060.85%627,250
Apr 6, 202625.6625.8825.5625.8425.840.78%811,383
Apr 2, 202625.0525.7324.8625.6425.641.18%2,313,301
Apr 1, 202625.3725.4724.8325.3425.340.92%664,738
Mar 31, 202624.5725.2724.4025.1125.113.33%1,350,008
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