Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

33.64

-0.45 (-1.32%)

At close: Jun 17, 2026, 4:00 PM EDT

34.04

+0.40 (1.19%)

After-hours: Jun 17, 2026, 6:46 PM EDT

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.01	34.42	33.55	33.64	33.64	-1.32%	369,119
Jun 16, 2026	34.44	34.97	33.77	34.09	34.09	-1.07%	504,848
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
Jun 11, 2026	33.31	34.24	32.99	34.15	34.15	1.67%	1,019,226
Jun 10, 2026	33.37	34.31	33.27	33.59	33.59	-0.94%	1,024,963
Jun 9, 2026	34.30	34.66	32.79	33.91	33.91	-2.36%	1,821,682
Jun 8, 2026	35.19	35.33	34.59	34.73	34.73	-1.39%	1,115,436
Jun 5, 2026	36.26	36.42	34.92	35.22	35.22	-3.43%	1,188,456
Jun 4, 2026	35.99	36.71	35.72	36.47	36.47	-0.82%	2,005,063
Jun 3, 2026	37.70	37.70	36.61	36.77	36.77	-4.04%	1,503,646
Jun 2, 2026	37.31	38.36	37.16	38.32	38.32	-0.60%	1,822,401
Jun 1, 2026	37.00	38.74	37.00	38.55	38.55	6.11%	1,744,022
May 29, 2026	33.96	36.36	33.96	36.33	36.33	7.61%	1,537,281
May 28, 2026	32.93	34.02	32.81	33.76	33.76	2.96%	2,234,925
May 27, 2026	33.13	33.43	32.73	32.79	32.79	-5.09%	1,070,805
May 26, 2026	34.41	34.80	33.70	34.55	34.55	0.58%	753,595
May 22, 2026	33.68	34.43	33.68	34.35	34.35	2.63%	766,529
May 21, 2026	33.12	33.54	33.00	33.47	33.47	-0.06%	724,408
May 20, 2026	32.35	33.49	32.16	33.49	33.49	2.26%	1,231,352
May 19, 2026	32.90	33.42	32.56	32.75	32.75	-0.21%	1,541,104
May 18, 2026	31.66	32.86	31.54	32.82	32.82	3.63%	1,524,330
May 15, 2026	30.98	31.89	30.76	31.67	31.67	1.80%	1,095,288
May 14, 2026	30.50	31.38	30.05	31.11	31.11	2.00%	780,266
May 13, 2026	30.00	30.65	29.84	30.50	30.50	1.40%	720,704
May 12, 2026	30.55	30.63	29.91	30.08	30.08	-1.54%	604,761
May 11, 2026	30.59	30.86	30.26	30.55	30.55	-0.84%	1,111,797
May 8, 2026	29.87	30.83	29.32	30.81	30.81	5.01%	1,663,877
May 7, 2026	28.83	29.63	28.82	29.34	29.34	4.90%	1,695,511
May 6, 2026	27.82	27.98	27.31	27.97	27.97	-	778,990
May 5, 2026	27.85	28.10	27.43	27.97	27.97	1.23%	600,284
May 4, 2026	27.35	27.98	27.30	27.63	27.63	2.14%	551,924
May 1, 2026	26.95	27.36	26.61	27.05	27.05	1.88%	948,382
Apr 30, 2026	26.70	26.71	26.00	26.55	26.55	-1.85%	800,577
Apr 29, 2026	26.80	27.17	26.41	27.05	27.05	0.90%	421,610
Apr 28, 2026	26.97	27.27	26.68	26.81	26.81	-	359,534
Apr 27, 2026	26.43	26.92	26.20	26.81	26.81	1.21%	936,722
Apr 24, 2026	26.36	26.53	25.90	26.49	26.49	1.15%	554,506
Apr 23, 2026	26.74	26.74	25.73	26.19	26.19	-4.45%	943,711
Apr 22, 2026	27.29	27.54	27.16	27.41	27.41	1.26%	726,475
Apr 21, 2026	26.71	27.56	26.57	27.07	27.07	1.88%	1,080,896
Apr 20, 2026	25.99	26.60	25.93	26.57	26.57	1.61%	1,064,998
Apr 17, 2026	26.39	26.52	25.98	26.15	26.15	0.85%	1,928,620
Apr 16, 2026	25.60	25.97	25.40	25.93	25.93	3.51%	984,758
Apr 15, 2026	24.65	25.15	24.56	25.05	25.05	3.34%	1,093,929
Apr 14, 2026	24.61	25.00	24.12	24.24	24.24	-0.78%	858,441
Apr 13, 2026	23.32	24.45	23.32	24.43	24.43	4.85%	833,568
Apr 10, 2026	24.75	24.76	23.15	23.30	23.30	-5.36%	2,707,669
Apr 9, 2026	25.95	25.95	24.34	24.62	24.62	-5.42%	1,195,144
Apr 8, 2026	26.79	26.99	25.95	26.03	26.03	-0.12%	835,271