Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

39.98

-0.67 (-1.65%)

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

39.95

-0.03 (-0.08%)

After-hours: Aug 24, 2026, 7:53 PM EDT

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.48	40.56	39.65	39.98	39.98	-1.65%	4,052,961
Aug 21, 2026	40.23	40.71	39.35	40.65	40.65	1.30%	844,940
Aug 20, 2026	40.82	41.19	40.02	40.13	40.13	-2.38%	935,285
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
Jul 9, 2026	39.08	40.85	38.88	40.85	40.85	2.97%	1,352,920
Jul 8, 2026	39.80	40.20	39.12	39.67	39.67	-1.71%	794,971
Jul 7, 2026	41.15	41.42	39.96	40.36	40.36	-0.76%	1,009,440
Jul 6, 2026	39.09	41.06	39.09	40.67	40.67	3.41%	1,259,127
Jul 2, 2026	39.24	39.78	38.92	39.33	39.33	0.38%	1,029,729
Jul 1, 2026	38.52	39.70	38.52	39.18	39.18	2.59%	1,670,728
Jun 30, 2026	36.93	38.21	36.76	38.19	38.19	3.19%	1,421,673
Jun 29, 2026	36.10	37.31	35.91	37.01	37.01	4.19%	1,155,788
Jun 26, 2026	34.23	35.63	34.23	35.52	35.52	3.65%	1,803,977
Jun 25, 2026	34.18	34.71	33.84	34.27	34.27	0.20%	463,077
Jun 24, 2026	33.92	34.53	33.90	34.20	34.20	0.53%	558,102
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