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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.96	32.11	32.11	32.12	31.86	390,969
December 03, 2025	31.08	31.94	31.94	31.98	30.98	555,945
December 02, 2025	31.41	31.43	31.43	31.63	31.3	289,762
December 01, 2025	31.18	31.14	31.14	31.36	30.95	373,161
November 28, 2025	31.23	31.45	31.45	31.52	31.2	121,334
November 26, 2025	31.46	31.13	31.13	31.46	31.04	232,882
November 25, 2025	30.98	31.55	31.55	31.62	30.88	212,049
November 24, 2025	31.1	31.1	31.1	31.27	31	270,925
November 21, 2025	30.77	31.03	31.03	31.24	30.32	433,304
November 20, 2025	31.84	30.76	30.76	31.95	30.7	815,793
November 19, 2025	31.72	31.51	31.51	31.8	31.46	182,490
November 18, 2025	31.77	31.78	31.78	32.04	31.47	271,851
November 17, 2025	32.6	31.95	31.95	32.72	31.84	360,800
November 14, 2025	32.06	32.64	32.64	32.77	31.79	203,500
November 13, 2025	33.2	32.53	32.53	33.25	32.44	218,100
November 12, 2025	34.05	33.42	33.42	34.15	33.35	237,706
November 11, 2025	33.86	34	34	34.08	33.7	243,500
November 10, 2025	33.6	33.85	33.85	33.93	33.35	362,927
November 07, 2025	32.79	33.31	33.31	33.33	32.67	166,600
November 06, 2025	33.22	33.17	33.17	33.41	32.62	341,608
November 05, 2025	33.58	33.58	33.58	33.69	33.37	231,000
November 04, 2025	33.85	33.5	33.5	34.15	33.42	229,886
November 03, 2025	34.43	34.51	34.51	34.58	34.06	151,849
October 31, 2025	34.15	34.4	34.4	34.52	34.02	157,370
October 30, 2025	33.77	34	34	34.51	33.76	265,141
October 29, 2025	35	33.95	33.95	35	33.78	471,506
October 28, 2025	35.78	35.94	35.94	36.18	35.78	387,322
October 27, 2025	35.87	35.66	35.66	35.95	35.58	149,443
October 24, 2025	35.56	35.6	35.6	35.87	35.46	210,133
October 23, 2025	34.96	35.34	35.34	35.4	34.88	194,723
October 22, 2025	35.36	34.95	34.95	35.5	34.66	225,142
October 21, 2025	34.87	35.39	35.39	35.5	34.79	143,065
October 20, 2025	34.45	34.92	34.92	34.98	34.45	194,809
October 17, 2025	33.92	34.18	34.18	34.26	33.85	130,744
October 16, 2025	34.76	34.19	34.19	34.99	33.95	260,909
October 15, 2025	34.74	34.54	34.54	34.91	34.32	277,922
October 14, 2025	34.64	34.54	34.54	34.81	34.24	171,513
October 13, 2025	35.22	35.08	35.08	35.29	34.8	380,901
October 10, 2025	35.96	34.73	34.73	36.14	34.66	488,208
October 09, 2025	35.82	35.95	35.95	35.98	35.32	248,423
October 08, 2025	35.15	35.87	35.87	35.88	35	447,400
October 07, 2025	35.82	34.88	34.88	35.82	34.66	350,429
October 06, 2025	35.65	35.8	35.8	36.07	35.42	197,188
October 03, 2025	35.61	35.31	35.31	35.77	35.22	216,216
October 02, 2025	35.47	35.54	35.54	35.59	35.2	226,967
October 01, 2025	35.06	35.26	35.26	35.4	34.85	226,977
September 30, 2025	35.64	35.19	35.19	35.64	34.9	214,697
September 29, 2025	35.73	35.61	35.61	35.85	35.44	139,900
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

Global X Cybersecurity ETF (BUG) NASDAQ