Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

46.80

+0.24 (0.52%)

At close: Oct 15, 2026, 4:00 PM EDT

47.10

+0.30 (0.64%)

After-hours: Oct 15, 2026, 7:59 PM EDT

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.47	46.82	45.19	46.80	46.80	0.52%	1,683,904
Oct 14, 2026	47.57	48.16	46.37	46.56	46.56	-4.14%	1,976,938
Oct 13, 2026	48.30	49.72	48.11	48.57	48.57	-0.25%	981,492
Oct 12, 2026	50.48	50.58	48.58	48.69	48.69	-2.78%	1,198,486
Oct 9, 2026	48.60	50.14	48.16	50.08	50.08	4.46%	2,650,003
Oct 8, 2026	47.90	48.66	47.38	47.94	47.94	0.17%	1,570,048
Oct 7, 2026	48.49	48.61	47.64	47.86	47.86	-1.79%	1,464,724
Oct 6, 2026	48.69	49.62	48.38	48.73	48.73	2.10%	2,092,686
Oct 5, 2026	47.00	47.83	46.79	47.73	47.73	1.73%	3,040,283
Oct 2, 2026	47.00	47.54	46.82	46.92	46.92	0.95%	1,003,614
Oct 1, 2026	46.63	46.78	45.75	46.48	46.48	0.65%	1,310,014
Sep 30, 2026	45.69	46.86	45.49	46.18	46.18	1.63%	1,739,393
Sep 29, 2026	45.43	45.86	44.72	45.44	45.44	0.09%	938,920
Sep 28, 2026	43.97	45.55	43.72	45.40	45.40	1.54%	1,411,568
Sep 25, 2026	46.64	46.71	44.69	44.71	44.71	-4.16%	1,742,271
Sep 24, 2026	46.88	47.31	46.54	46.65	46.65	-1.00%	1,345,445
Sep 23, 2026	46.35	47.21	45.88	47.12	47.12	1.93%	1,766,843
Sep 22, 2026	46.30	46.39	45.27	46.23	46.23	0.57%	1,232,806
Sep 21, 2026	44.65	46.04	44.07	45.97	45.97	3.68%	1,325,022
Sep 18, 2026	45.65	45.66	43.83	44.34	44.34	-2.16%	782,288
Sep 17, 2026	44.65	46.04	44.05	45.32	45.32	0.82%	1,575,199
Sep 16, 2026	44.72	45.57	44.45	44.95	44.95	-0.77%	1,465,576
Sep 15, 2026	43.76	45.52	43.76	45.30	45.30	2.23%	3,813,812
Sep 14, 2026	41.24	44.58	41.17	44.31	44.31	10.66%	2,878,964
Sep 11, 2026	40.86	41.00	39.81	40.04	40.04	-1.50%	661,563
Sep 10, 2026	40.50	41.69	40.40	40.65	40.65	-0.54%	483,796
Sep 9, 2026	40.72	41.14	40.55	40.87	40.87	0.07%	724,290
Sep 8, 2026	40.90	41.12	40.08	40.84	40.84	-1.28%	501,185
Sep 4, 2026	41.40	41.90	41.20	41.37	41.37	-0.72%	701,249
Sep 3, 2026	41.48	41.69	40.72	41.67	41.67	2.74%	2,182,131
Sep 2, 2026	41.26	41.32	39.76	40.56	40.56	-2.36%	2,326,339
Sep 1, 2026	43.17	43.36	41.30	41.54	41.54	-5.03%	1,445,050
Aug 31, 2026	42.87	43.96	42.87	43.74	43.74	1.84%	662,406
Aug 28, 2026	43.80	44.13	42.49	42.95	42.95	-2.70%	1,631,238
Aug 27, 2026	42.09	44.43	42.07	44.14	44.14	10.41%	2,396,643
Aug 26, 2026	38.77	40.14	38.52	39.98	39.98	1.70%	781,928
Aug 25, 2026	39.91	40.20	38.80	39.31	39.31	-1.68%	718,700
Aug 24, 2026	40.48	40.56	39.65	39.98	39.98	-1.65%	4,053,092
Aug 21, 2026	40.23	40.71	39.35	40.65	40.65	1.30%	847,251
Aug 20, 2026	40.82	41.19	40.02	40.13	40.13	-2.38%	935,754
Aug 19, 2026	42.20	42.20	40.49	41.11	41.11	-2.35%	803,266
Aug 18, 2026	41.80	42.63	41.66	42.10	42.10	0.50%	966,336
Aug 17, 2026	42.71	42.91	41.73	41.89	41.89	-2.78%	1,227,658
Aug 14, 2026	44.40	44.55	42.99	43.09	43.09	-3.08%	1,244,881
Aug 13, 2026	43.06	44.53	42.65	44.46	44.46	3.90%	1,180,614
Aug 12, 2026	42.67	43.13	42.36	42.79	42.79	-0.30%	914,813
Aug 11, 2026	42.94	43.18	42.30	42.92	42.92	-0.19%	1,164,320
Aug 10, 2026	41.66	43.43	41.64	43.00	43.00	3.17%	1,328,207
Aug 7, 2026	41.60	41.90	41.08	41.68	41.68	2.36%	815,014
Aug 6, 2026	40.33	40.88	39.99	40.72	40.72	-1.24%	736,681