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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15	15.21	15.21	15.21	15	13,770
September 10, 2025	15.3	15.13	15.13	15.32	15.13	374
September 09, 2025	15.44	15.29	15.29	15.44	15.29	3,353
September 08, 2025	15.22	15.33	15.33	15.33	15.22	5,491
September 05, 2025	14.95	15.02	15.02	15.02	14.95	2,284
September 04, 2025	15.01	14.89	14.89	15.01	14.8	3,616
September 03, 2025	15	14.93	14.93	15	14.93	1,163
September 02, 2025	14.95	14.86	14.86	14.95	14.86	900
September 01, 2025	15.28	15.22	15.22	15.28	15.22	3,349
August 29, 2025	15.36	15.19	15.19	15.36	15.19	19
August 28, 2025	15.05	15.14	15.14	15.14	14.99	5,064
August 27, 2025	14.87	15.05	15.05	15.05	14.87	483
August 26, 2025	14.93	14.85	14.85	14.99	14.85	3,920
August 22, 2025	15.1	15.1	15.1	15.1	15.1	0
August 21, 2025	14.85	14.73	14.73	14.85	14.73	288
August 20, 2025	14.83	14.85	14.85	14.86	14.71	812
August 19, 2025	15.02	14.93	14.93	15.08	14.93	3,701
August 18, 2025	14.85	14.86	14.86	14.96	14.85	2,064
August 15, 2025	14.79	14.79	14.79	14.79	14.79	0
August 14, 2025	14.86	14.68	14.68	14.86	14.68	1,856
August 13, 2025	14.96	14.96	14.96	14.96	14.96	0
August 12, 2025	14.36	14.61	14.61	14.61	14.36	546
August 11, 2025	14.36	14.45	14.45	14.49	14.36	4,338
August 08, 2025	14.52	14.39	14.39	14.55	14.39	1,710
August 07, 2025	14.54	14.54	14.54	14.54	14.54	262
August 06, 2025	15.04	14.99	14.99	15.04	14.99	1,598
August 05, 2025	15.15	15.07	15.07	15.15	15.07	2
August 04, 2025	15.22	15.22	15.22	15.22	15.22	0
August 01, 2025	15.26	14.99	14.99	15.26	14.99	900
July 31, 2025	15.82	15.53	15.53	15.82	15.53	59
July 30, 2025	15.67	15.67	15.67	15.67	15.67	0
July 29, 2025	15.87	15.73	15.73	15.87	15.73	5,693
July 28, 2025	15.86	15.75	15.75	15.86	15.75	2,122
July 25, 2025	15.87	15.9	15.9	15.9	15.87	484
July 24, 2025	15.9	15.77	15.77	15.9	15.77	400
July 23, 2025	15.93	15.82	15.82	15.93	15.82	14,376
July 22, 2025	15.91	15.89	15.89	15.92	15.89	1,505
July 21, 2025	15.84	15.92	15.92	15.92	15.84	279
July 18, 2025	15.75	15.74	15.74	15.76	15.64	7,286
July 17, 2025	15.64	15.74	15.74	15.74	15.6	50,174
July 16, 2025	15.53	15.46	15.46	15.54	15.46	1,133
July 15, 2025	15.6	15.61	15.61	15.61	15.56	2,705
July 14, 2025	15.39	15.6	15.6	15.6	15.39	96
July 11, 2025	15.89	15.65	15.65	15.89	15.65	714
July 10, 2025	16.6	16.11	16.11	16.6	16.11	667
July 09, 2025	16.42	16.41	16.41	16.52	16.41	2,001
July 08, 2025	16.48	16.27	16.27	16.48	16.27	1,928
July 07, 2025	16.43	16.44	16.44	16.44	16.43	83,733
July 04, 2025	16.38	16.38	16.38	16.38	16.38	0

Global X Cybersecurity UCITS ETF (BUG.L) LSE