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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.87	11.93	11.93	11.94	11.8	9,654
February 19, 2026	12.08	11.9	11.9	12.08	11.9	317
February 18, 2026	12.02	12.03	12.03	12.03	12.02	304
February 17, 2026	12.3	12.04	12.04	12.3	12.04	934
February 16, 2026	12.45	12.37	12.37	12.45	12.37	2,459
February 13, 2026	12.04	12.36	12.36	12.36	12.04	695
February 12, 2026	12.33	12.04	12.04	12.42	12.04	3,264
February 11, 2026	12.51	12.18	12.18	12.57	12.18	2,995
February 10, 2026	12.26	12.51	12.51	12.51	12.26	38,693
February 09, 2026	11.97	12.1	12.1	12.1	11.92	8,467
February 06, 2026	11.78	11.86	11.86	12.01	11.77	5,653
February 05, 2026	12.11	12.07	12.07	12.11	12.03	3,064
February 04, 2026	12.01	12.08	12.08	12.08	11.87	9,062
February 03, 2026	12.7	12.1	12.1	12.7	12.1	10,565
February 02, 2026	12.63	12.87	12.87	12.87	12.6	2,593
January 30, 2026	12.71	12.77	12.77	12.82	12.69	3,921
January 29, 2026	13.28	12.74	12.74	13.32	12.69	7,044
January 28, 2026	13.53	13.42	13.42	13.53	13.42	13,221
January 27, 2026	13.53	13.47	13.47	13.59	13.47	331
January 26, 2026	13.23	13.4	13.4	13.4	13.18	747
January 23, 2026	13.23	13.27	13.27	13.27	13.23	173
January 22, 2026	13.04	13.12	13.12	13.14	13.04	827
January 21, 2026	12.96	12.98	12.98	12.98	12.96	1,029
January 20, 2026	13.01	13.1	13.1	13.1	13.01	1,252
January 19, 2026	13.1	13.1	13.1	13.1	13.1	0
January 16, 2026	13.42	13.32	13.32	13.43	13.32	2,771
January 15, 2026	13.5	13.54	13.54	13.55	13.47	1,260
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

Global X Cybersecurity UCITS ETF (BUG.L) LSE