Global X Cybersecurity ETF - BUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.06	35.38	35.38	35.47	34.98	216,688
September 25, 2025	34.75	35.03	35.03	35.12	34.48	405,131
September 24, 2025	35.25	34.9	34.9	35.53	34.8	281,529
September 23, 2025	35.79	35.22	35.22	35.86	35.16	206,205
September 22, 2025	35.41	35.75	35.75	35.82	35.12	217,100
September 19, 2025	35.49	35.48	35.48	35.55	35.11	261,403
September 18, 2025	34.76	35.25	35.25	35.37	34.65	283,553
September 17, 2025	34.2	34.22	34.22	34.58	33.9	428,498
September 16, 2025	34.31	34.15	34.15	34.34	33.87	204,305
September 15, 2025	34.15	34.28	34.28	34.49	34.1	218,765
September 12, 2025	34.3	34.03	34.03	34.43	33.9	185,505
September 11, 2025	33.91	34.38	34.38	34.41	33.91	714,829
September 10, 2025	34.61	33.74	33.74	34.64	33.64	258,321
September 09, 2025	34.56	34.36	34.36	34.66	34.22	181,914
September 08, 2025	34.33	34.74	34.74	34.75	34.13	356,520
September 05, 2025	33.83	34.14	34.14	34.28	33.59	445,019
September 04, 2025	33.72	33.65	33.65	33.73	33.11	247,634
September 03, 2025	33.73	33.69	33.69	33.73	33.28	238,381
September 02, 2025	33.69	33.65	33.65	33.93	33.36	196,225
August 29, 2025	34.49	34.23	34.23	34.63	34.09	165,179
August 28, 2025	33.84	34.35	34.35	34.45	33.84	243,000
August 27, 2025	33.52	33.84	33.84	33.93	33.5	211,009
August 26, 2025	33.4	33.34	33.34	33.78	33.3	244,485
August 25, 2025	34.21	33.51	33.51	34.21	33.49	172,440
August 22, 2025	33.39	33.93	33.93	34.12	33.2	209,061
August 21, 2025	33.32	33.24	33.24	33.36	32.96	151,229
August 20, 2025	33.42	33.43	33.43	33.56	33.07	190,350
August 19, 2025	33.92	33.47	33.47	34.05	33.33	391,742
August 18, 2025	33.59	33.6	33.6	33.64	33.33	255,965
August 15, 2025	33.09	33.48	33.48	33.49	33.09	115,337
August 14, 2025	33.47	33.03	33.03	33.72	32.96	178,200
August 13, 2025	33.63	33.78	33.78	33.81	33.37	328,058
August 12, 2025	32.37	33.19	33.19	33.23	32.37	385,581
August 11, 2025	32.2	32.23	32.23	32.78	32.14	354,205
August 08, 2025	32.81	32.26	32.26	32.98	32.21	375,530
August 07, 2025	33.77	32.78	32.78	33.87	32.16	560,467
August 06, 2025	33.75	34.03	34.03	34.04	33.55	173,091
August 05, 2025	34.56	33.57	33.57	34.56	33.56	188,900
August 04, 2025	34.01	34.41	34.41	34.44	34	168,017
August 01, 2025	34.21	33.72	33.72	34.38	33.34	446,146
July 31, 2025	35.45	34.65	34.65	35.6	34.6	558,170
July 30, 2025	35.63	35.24	35.24	35.64	34.77	374,051
July 29, 2025	35.75	35.72	35.72	36.06	35.28	306,249
July 28, 2025	35.76	35.6	35.6	35.83	35.4	151,765
July 25, 2025	35.68	35.69	35.69	35.96	35.5	134,300
July 24, 2025	35.69	35.57	35.57	35.77	35.32	156,477
July 23, 2025	35.77	35.69	35.69	35.77	35.28	208,200
July 22, 2025	35.87	35.58	35.58	35.97	35.51	173,268
July 21, 2025	35.71	35.83	35.83	36.12	35.55	341,651
July 18, 2025	35.33	35.47	35.47	35.65	35.27	226,500
July 17, 2025	35.1	35.29	35.29	35.51	35.09	239,700
July 16, 2025	35.1	35.1	35.1	35.32	34.73	266,181
July 15, 2025	35.3	35.03	35.03	35.4	34.99	239,926
July 14, 2025	34.75	35.18	35.18	35.3	34.57	315,317
July 11, 2025	35.64	34.78	34.78	35.77	34.71	640,024
July 10, 2025	37.31	35.85	35.85	37.48	35.78	674,801
July 09, 2025	37.13	37.41	37.41	37.44	36.86	202,629
July 08, 2025	37.09	36.97	36.97	37.12	36.52	171,398
July 07, 2025	36.94	36.93	36.93	37.17	36.69	241,823
July 03, 2025	36.59	37.14	37.14	37.24	36.57	245,200

Global X Cybersecurity ETF (BUG) NASDAQ