Global X Cybersecurity UCITS ETF - BUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.19	14.23	14.23	14.23	14.19	20,913
December 03, 2025	13.85	14.02	14.02	14.02	13.82	2,180
December 02, 2025	13.83	13.94	13.94	13.94	13.83	1,108
December 01, 2025	13.85	13.86	13.86	13.86	13.73	2,502
November 28, 2025	13.89	13.96	13.96	13.96	13.89	318
November 27, 2025	13.82	13.79	13.79	13.82	13.79	174
November 26, 2025	14	13.89	13.89	14	13.88	387
November 25, 2025	13.76	13.94	13.94	13.94	13.74	589
November 24, 2025	13.82	13.82	13.82	13.82	13.82	0
November 21, 2025	13.69	13.6	13.6	13.69	13.58	1,523
November 20, 2025	14	13.89	13.89	14	13.89	6,982
November 19, 2025	14.09	14.02	14.02	14.09	14.02	308
November 18, 2025	14.1	14.09	14.09	14.17	14.09	2,334
November 17, 2025	14.62	14.37	14.37	14.65	14.37	2,176
November 14, 2025	14.34	14.51	14.51	14.51	14.34	1,453
November 13, 2025	14.68	14.58	14.58	14.68	14.58	96
November 12, 2025	14.87	14.87	14.87	14.87	14.87	0
November 11, 2025	14.96	15.06	15.06	15.06	14.96	648
November 10, 2025	14.81	14.87	14.87	14.94	14.81	1,306
November 07, 2025	14.76	14.66	14.66	14.78	14.66	3,655
November 06, 2025	14.57	14.57	14.57	14.57	14.57	0
November 05, 2025	14.87	14.88	14.88	14.9	14.83	12,281
November 04, 2025	15.11	14.97	14.97	15.11	14.97	348
November 03, 2025	15.31	15.19	15.19	15.31	15.19	522
October 31, 2025	15.26	15.14	15.14	15.26	15.14	1,976
October 30, 2025	15.21	15.26	15.26	15.26	15.21	197
October 29, 2025	15.25	15.26	15.26	15.3	15.25	1,201
October 28, 2025	15.85	16.02	16.02	16.02	15.85	2,952
October 27, 2025	15.98	15.78	15.78	15.98	15.78	1,857
October 24, 2025	15.65	15.76	15.76	15.81	15.65	874
October 23, 2025	15.5	15.62	15.62	15.67	15.5	916
October 22, 2025	15.7	15.5	15.5	15.74	15.5	54,034
October 21, 2025	15.52	15.7	15.7	15.72	15.43	12,781
October 20, 2025	15.27	15.42	15.42	15.46	15.27	1,222
October 17, 2025	15.03	15.04	15.04	15.14	15.03	754
October 16, 2025	15.31	15.25	15.25	15.43	15.24	695
October 15, 2025	15.37	15.46	15.46	15.46	15.37	20,446
October 14, 2025	15.32	15.34	15.34	15.34	15.32	160
October 13, 2025	15.7	15.51	15.51	15.7	15.5	10,485
October 10, 2025	16.01	15.54	15.54	16.01	15.54	267
October 09, 2025	15.83	15.8	15.8	15.9	15.73	972
October 08, 2025	15.52	15.77	15.77	15.77	15.51	4,590
October 07, 2025	15.52	15.52	15.52	15.52	15.52	0
October 06, 2025	15.78	15.82	15.82	15.96	15.78	2,562
October 03, 2025	16	15.76	15.76	16	15.75	892
October 02, 2025	15.68	15.71	15.71	15.71	15.62	3,341
October 01, 2025	15.54	15.59	15.59	15.61	15.54	1,897
September 30, 2025	15.82	15.62	15.62	15.82	15.62	1,602
September 29, 2025	15.84	15.77	15.77	15.85	15.77	4,161
September 26, 2025	15.57	15.65	15.65	15.65	15.54	266
September 25, 2025	15.54	15.49	15.49	15.54	15.46	12,221
September 24, 2025	15.68	15.62	15.62	15.69	15.62	25,106
September 23, 2025	15.84	15.82	15.82	15.87	15.82	1,712
September 22, 2025	15.8	15.71	15.71	15.8	15.62	1,639
September 19, 2025	15.66	15.62	15.62	15.68	15.61	2,188
September 18, 2025	15.41	15.57	15.57	15.57	15.41	488
September 17, 2025	15.21	15.19	15.19	15.28	15.19	1,511
September 16, 2025	15.22	15.11	15.11	15.22	15.11	167
September 15, 2025	15.09	15.21	15.21	15.21	15.09	404
September 12, 2025	15.19	15.13	15.13	15.23	15.13	1,171

Global X Cybersecurity UCITS ETF (BUG.L) LSE