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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.56	25.57	25.57	27.13	25.5	2.36M
February 19, 2026	26.98	26.9	26.9	26.98	26.65	826,054
February 18, 2026	26.8	27.03	27.03	27.18	26.5	945,448
February 17, 2026	27.7	27.16	27.16	27.73	26.83	856,943
February 13, 2026	27.29	27.89	27.89	28.11	27.27	709,562
February 12, 2026	27.7	27.13	27.13	27.96	26.7	844,492
February 11, 2026	28.1	27.7	27.7	28.13	27.25	1.13M
February 10, 2026	27.68	27.89	27.89	28.22	27.63	700,656
February 09, 2026	26.91	27.56	27.56	27.68	26.69	667,600
February 06, 2026	26.69	26.94	26.94	27.05	26.25	891,300
February 05, 2026	27.1	26.26	26.26	27.43	26.08	1.1M
February 04, 2026	26.77	27.18	27.18	27.38	26.16	2.79M
February 03, 2026	28.44	27.21	27.21	28.47	26.75	1.15M
February 02, 2026	28.58	28.67	28.67	28.98	28.35	655,800
January 30, 2026	28.67	28.63	28.63	28.91	28.49	578,172
January 29, 2026	29.67	28.84	28.84	29.75	28.57	1.09M
January 28, 2026	30.37	29.96	29.96	30.54	29.96	397,999
January 27, 2026	30.49	30.27	30.27	30.81	30.16	418,671
January 26, 2026	29.82	30.25	30.25	30.29	29.82	389,238
January 23, 2026	29.82	29.71	29.71	30.06	29.67	447,775
January 22, 2026	29.4	29.65	29.65	29.69	29.39	334,233
January 21, 2026	29.18	29.24	29.24	29.4	28.88	620,100
January 20, 2026	29.29	29.13	29.13	29.66	29.06	635,800
January 16, 2026	30.18	29.84	29.84	30.23	29.75	426,840
January 15, 2026	30.42	30.19	30.19	30.65	30.1	514,500
January 14, 2026	30.38	30.3	30.3	30.69	30.06	532,300
January 13, 2026	30.89	30.5	30.5	30.94	30.27	434,339
January 12, 2026	30.62	30.73	30.73	30.91	30.45	249,412
January 09, 2026	30.7	30.67	30.67	30.85	30.38	287,400
January 08, 2026	31.03	30.66	30.66	31.03	30.5	331,511
January 07, 2026	30.4	31.05	31.05	31.18	30.36	544,587
January 06, 2026	30.03	30.4	30.4	30.41	29.99	349,150
January 05, 2026	29.85	30.07	30.07	30.49	29.8	372,806
January 02, 2026	30.64	29.75	29.75	30.68	29.54	533,800
December 31, 2025	30.76	30.46	30.46	30.79	30.45	339,913
December 30, 2025	30.86	30.82	30.82	31.04	30.81	286,519
December 29, 2025	30.91	30.94	30.93	31.22	30.84	306,518
December 26, 2025	31.11	31.2	31.2	31.22	31.01	207,920
December 24, 2025	31.12	31.15	31.15	31.15	30.89	298,979
December 23, 2025	31.38	31.15	31.15	31.49	30.98	625,388
December 22, 2025	31.26	31.49	31.49	31.72	31.18	255,276
December 19, 2025	31.26	31.22	31.22	31.4	31.09	250,498
December 18, 2025	31.2	31.24	31.24	31.47	31.03	339,303
December 17, 2025	31.41	30.83	30.83	31.52	30.81	642,301
December 16, 2025	31.17	31.49	31.49	31.56	31.15	290,600
December 15, 2025	32.16	31.33	31.33	32.22	31.29	248,507
December 12, 2025	32.46	32.01	32.01	32.46	31.92	298,740
December 11, 2025	32.33	32.49	32.49	32.67	32.23	569,386
December 10, 2025	32.26	32.52	32.52	32.75	32.13	286,545
December 09, 2025	31.94	32.32	32.32	32.44	31.9	162,607
December 08, 2025	32.16	32.2	32.2	32.35	31.96	251,013
December 05, 2025	32.23	32.08	32.08	32.59	31.97	313,807
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

Global X Cybersecurity ETF (BUG) NASDAQ