Skip to main content
logo
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
34.34
+0.87 (2.60%)
May 22, 2026, 1:32 PM EDT - Market open

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202633.6834.4333.6834.37-2.67%496,040
May 21, 202633.1233.5433.0033.4733.47-0.06%723,982
May 20, 202632.3533.4932.1633.4933.492.26%1,227,536
May 19, 202632.9033.4232.5632.7532.75-0.21%1,509,276
May 18, 202631.6632.8631.5432.8232.823.63%1,520,841
May 15, 202630.9831.8930.7631.6731.671.80%1,095,288
May 14, 202630.5031.3830.0531.1131.112.00%780,266
May 13, 202630.0030.6529.8430.5030.501.40%720,704
May 12, 202630.5530.6329.9130.0830.08-1.54%604,761
May 11, 202630.5930.8630.2630.5530.55-0.84%1,111,797
May 8, 202629.8730.8329.3230.8130.815.01%1,663,877
May 7, 202628.8329.6328.8229.3429.344.90%1,695,511
May 6, 202627.8227.9827.3127.9727.97-778,990
May 5, 202627.8528.1027.4327.9727.971.23%600,284
May 4, 202627.3527.9827.3027.6327.632.14%551,924
May 1, 202626.9527.3626.6127.0527.051.88%948,382
Apr 30, 202626.7026.7126.0026.5526.55-1.85%800,577
Apr 29, 202626.8027.1726.4127.0527.050.90%421,610
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