Global X Cybersecurity ETF (BMV:BUG)
Mexico · Delayed Price · Currency is MXN 790.00
+4.00 (0.51%)
At close: Sep 22, 2026
BMV:BUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 790.70 | 790.70 | 790.00 | 790.00 | 790.00 | 0.51% | 35 |
| Sep 21, 2026 | 775.00 | 786.00 | 775.00 | 786.00 | 786.00 | 2.08% | 53 |
| Sep 18, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.41% | 11 |
| Sep 17, 2026 | 779.67 | 781.00 | 779.67 | 781.00 | 781.00 | 2.09% | 125 |
| Sep 15, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.92% | 27 |
| Sep 14, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 8.29% | 104 |
| Sep 11, 2026 | 711.00 | 711.00 | 700.00 | 700.00 | 700.00 | 0.24% | 24 |
| Sep 10, 2026 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | 2.69% | 106 |
| Sep 8, 2026 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 2.25% | 18 |
| Sep 2, 2026 | 685.00 | 685.00 | 665.02 | 665.02 | 665.02 | -9.52% | 1,473 |
| Sep 1, 2026 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | - | 110 |
| Aug 31, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -3.92% | 120 |
| Aug 28, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 4.08% | 355 |
| Aug 27, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 10.53% | 21 |
| Aug 25, 2026 | 672.92 | 678.25 | 665.00 | 665.00 | 665.00 | -6.60% | 1,891 |
| Aug 24, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 4.40% | 12 |
| Aug 21, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | -4.21% | 76 |
| Aug 17, 2026 | 713.00 | 713.00 | 712.00 | 712.00 | 712.00 | -2.31% | 140 |
| Aug 12, 2026 | 729.00 | 729.00 | 728.50 | 728.81 | 728.81 | -0.64% | 584 |
| Aug 11, 2026 | 733.50 | 733.50 | 733.50 | 733.50 | 733.50 | -0.20% | 300 |
| Aug 10, 2026 | 722.50 | 735.00 | 722.50 | 735.00 | 735.00 | 4.11% | 102 |
| Aug 7, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 3.52% | 108 |
| Aug 4, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 1.04% | 22 |
| Aug 3, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5.47% | 22 |
| Jul 30, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 316 |
| Jul 29, 2026 | 658.00 | 658.00 | 640.01 | 640.01 | 640.01 | -3.76% | 2,609 |
| Jul 27, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -0.15% | 14 |
| Jul 22, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -4.07% | 200 |
| Jul 21, 2026 | 704.23 | 704.23 | 694.23 | 694.23 | 694.23 | -5.13% | 97 |
| Jul 20, 2026 | 725.00 | 731.79 | 725.00 | 731.79 | 731.79 | 0.94% | 63 |
| Jul 17, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 3.57% | 201 |
| Jul 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.87% | 35 |
| Jul 14, 2026 | 706.12 | 706.12 | 706.12 | 706.12 | 706.12 | - | 20 |
| Jul 10, 2026 | 706.13 | 706.13 | 706.13 | 706.13 | 706.13 | 0.16% | 16 |
| Jul 9, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.14% | 41 |
| Jul 6, 2026 | 690.00 | 704.42 | 690.00 | 704.00 | 704.00 | 2.03% | 253 |
| Jul 1, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 4.47% | 22 |
| Jun 30, 2026 | 650.00 | 660.50 | 650.00 | 660.50 | 660.50 | 7.75% | 41 |
| Jun 26, 2026 | 607.14 | 613.00 | 607.14 | 613.00 | 613.00 | 1.98% | 34 |
| Jun 25, 2026 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | 4.06% | 97 |
| Jun 22, 2026 | 590.00 | 607.00 | 577.63 | 577.63 | 577.63 | -3.73% | 99 |
| Jun 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.70% | 28 |
| Jun 16, 2026 | 570.00 | 589.99 | 566.00 | 589.99 | 589.99 | 0.68% | 170 |
| Jun 12, 2026 | 579.50 | 586.00 | 579.50 | 586.00 | 586.00 | 1.12% | 119 |
| Jun 9, 2026 | 579.50 | 579.50 | 576.65 | 579.50 | 579.50 | -8.31% | 51 |
| Jun 4, 2026 | 609.00 | 632.00 | 609.00 | 632.00 | 632.00 | -0.94% | 142 |
| Jun 3, 2026 | 650.00 | 650.00 | 612.00 | 638.00 | 638.00 | -2.15% | 665 |
| Jun 2, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -3.26% | 302 |
| Jun 1, 2026 | 647.00 | 674.98 | 647.00 | 673.99 | 673.99 | 7.24% | 555 |
| May 29, 2026 | 604.99 | 628.50 | 604.99 | 628.50 | 628.50 | 5.63% | 655 |