Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

44.34

-0.98 (-2.16%)

At close: Sep 18, 2026, 4:00 PM EDT

44.60

+0.26 (0.59%)

After-hours: Sep 18, 2026, 7:59 PM EDT

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.65	45.66	43.83	44.34	44.34	-2.16%	774,988
Sep 17, 2026	44.65	46.04	44.05	45.32	45.32	0.82%	1,467,440
Sep 16, 2026	44.72	45.57	44.45	44.95	44.95	-0.77%	1,456,248
Sep 15, 2026	43.76	45.52	43.76	45.30	45.30	2.23%	3,799,424
Sep 14, 2026	41.24	44.58	41.17	44.31	44.31	10.66%	2,868,794
Sep 11, 2026	40.86	41.00	39.81	40.04	40.04	-1.50%	657,795
Sep 10, 2026	40.50	41.69	40.40	40.65	40.65	-0.54%	480,555
Sep 9, 2026	40.72	41.14	40.55	40.87	40.87	0.07%	723,437
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
Aug 5, 2026	41.96	42.22	41.19	41.23	41.23	0.78%	1,342,648
Aug 4, 2026	39.55	41.01	39.38	40.91	40.91	3.99%	1,143,040
Aug 3, 2026	38.72	39.41	38.54	39.34	39.34	3.31%	1,353,616
Jul 31, 2026	37.68	38.16	36.91	38.08	38.08	1.52%	611,042
Jul 30, 2026	36.93	37.56	36.58	37.51	37.51	1.16%	648,297
Jul 29, 2026	37.38	37.82	36.74	37.08	37.08	-1.12%	1,098,173
Jul 28, 2026	37.75	38.02	36.56	37.50	37.50	-1.39%	1,442,767
Jul 27, 2026	38.45	38.80	37.85	38.03	38.03	0.61%	1,308,410
Jul 24, 2026	37.56	38.07	37.27	37.80	37.80	1.48%	1,241,890
Jul 23, 2026	38.33	38.43	37.14	37.25	37.25	-2.64%	1,495,914
Jul 22, 2026	39.22	39.45	38.07	38.26	38.26	-2.55%	3,431,737
Jul 21, 2026	40.29	40.30	38.92	39.26	39.26	-2.82%	1,783,877
Jul 20, 2026	40.68	41.27	40.38	40.40	40.40	-1.17%	1,112,589
Jul 17, 2026	40.04	41.57	39.95	40.88	40.88	0.39%	1,419,411
Jul 16, 2026	41.05	41.23	40.23	40.72	40.72	-0.34%	1,322,825
Jul 15, 2026	42.37	42.71	40.62	40.86	40.86	-2.69%	2,524,573
Jul 14, 2026	39.15	42.19	39.15	41.99	41.99	5.93%	1,627,585
Jul 13, 2026	39.43	39.90	38.79	39.64	39.64	0.69%	1,519,807
Jul 10, 2026	41.19	41.22	39.30	39.37	39.37	-3.62%	769,894