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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.52	13.45	13.45	13.55	13.39	2,825
January 13, 2026	13.63	13.5	13.5	13.63	13.5	411
January 12, 2026	13.55	13.7	13.7	13.7	13.55	116
January 09, 2026	13.57	13.55	13.55	13.59	13.55	845
January 08, 2026	13.77	13.56	13.56	13.78	13.56	200
January 07, 2026	13.51	13.69	13.69	13.69	13.45	112,082
January 06, 2026	13.39	13.34	13.34	13.39	13.33	1,759
January 05, 2026	13.24	13.44	13.44	13.47	13.24	8,179
January 02, 2026	13.66	13.26	13.26	13.66	13.19	3,091
December 31, 2025	13.64	13.64	13.64	13.64	13.64	0
December 30, 2025	13.69	13.75	13.75	13.75	13.69	156
December 29, 2025	13.81	13.72	13.72	13.81	13.72	14,246
December 24, 2025	13.83	13.82	13.82	13.83	13.82	6,142
December 23, 2025	13.96	13.77	13.77	13.99	13.77	1,557
December 22, 2025	13.94	14.05	14.05	14.05	13.9	462
December 19, 2025	13.88	13.9	13.9	13.9	13.88	816
December 18, 2025	13.74	13.9	13.9	13.9	13.74	1,256
December 17, 2025	13.98	13.86	13.86	13.98	13.86	63
December 16, 2025	13.86	13.92	13.92	13.92	13.86	23
December 15, 2025	14.32	14.04	14.04	14.32	14.04	93
December 12, 2025	14.37	14.37	14.37	14.37	14.37	668
December 11, 2025	14.37	14.44	14.44	14.44	14.37	11,403
December 10, 2025	14.33	14.38	14.38	14.38	14.32	2,744
December 09, 2025	14.29	14.39	14.39	14.39	14.25	1,032
December 08, 2025	14.28	14.27	14.27	14.28	14.27	139
December 05, 2025	14.3	14.37	14.37	14.37	14.3	146
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

Global X Cybersecurity UCITS ETF (BUG.L) LSE