Global X Cybersecurity ETF (BUG)

NASDAQ: BUG · Real-Time Price · USD

44.83

-0.32 (-0.71%)

At close: Nov 13, 2026, 4:00 PM EST

45.90

+1.07 (2.39%)

After-hours: Nov 13, 2026, 7:59 PM EST

BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.89	45.89	43.71	44.83	44.83	-0.71%	1,455,105
Nov 12, 2026	45.03	45.58	44.12	45.15	45.15	-1.23%	2,149,013
Nov 11, 2026	46.22	46.62	45.59	45.71	45.71	1.85%	1,495,925
Nov 10, 2026	44.84	45.52	43.47	44.88	44.88	-1.49%	1,285,974
Nov 9, 2026	44.07	45.85	43.68	45.56	45.56	4.59%	3,301,707
Nov 6, 2026	45.00	45.10	43.53	43.56	43.56	-0.59%	2,460,199
Nov 5, 2026	46.16	46.16	43.77	43.82	43.82	-6.73%	2,903,307
Nov 4, 2026	46.80	47.97	45.96	46.98	46.98	0.32%	2,584,441
Nov 3, 2026	46.51	47.22	46.20	46.83	46.83	0.77%	1,841,347
Nov 2, 2026	49.51	49.57	46.40	46.47	46.47	-5.87%	2,262,564
Oct 30, 2026	50.81	51.53	48.41	49.37	49.37	-3.23%	4,051,596
Oct 29, 2026	48.81	51.50	48.25	51.02	51.02	-1.71%	3,617,552
Oct 28, 2026	52.33	52.93	51.65	51.91	51.91	-0.85%	2,452,827
Oct 27, 2026	51.16	52.52	51.13	52.35	52.35	1.81%	1,830,486
Oct 26, 2026	50.42	51.72	49.92	51.42	51.42	2.98%	5,705,511
Oct 23, 2026	47.55	50.02	47.14	49.93	49.93	4.98%	2,470,352
Oct 22, 2026	47.12	47.99	46.85	47.56	47.56	1.34%	2,223,818
Oct 21, 2026	45.42	47.25	45.20	46.93	46.93	3.78%	1,563,535
Oct 20, 2026	44.63	45.35	43.84	45.22	45.22	0.78%	1,258,165
Oct 19, 2026	44.85	45.31	44.51	44.87	44.87	1.20%	1,011,796
Oct 16, 2026	47.20	47.58	43.82	44.34	44.34	-5.26%	2,385,806
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%	1,986,379
Oct 13, 2026	48.30	49.72	48.11	48.57	48.57	-0.25%	984,681
Oct 12, 2026	50.48	50.58	48.58	48.69	48.69	-2.78%	1,204,541
Oct 9, 2026	48.60	50.14	48.16	50.08	50.08	4.46%	2,661,034
Oct 8, 2026	47.90	48.66	47.38	47.94	47.94	0.17%	1,573,918
Oct 7, 2026	48.49	48.61	47.64	47.86	47.86	-1.79%	1,469,071
Oct 6, 2026	48.69	49.62	48.38	48.73	48.73	2.10%	2,101,671
Oct 5, 2026	47.00	47.83	46.79	47.73	47.73	1.73%	3,050,621
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