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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	36.36	36.05	36.05	36.39	35.96	71,777
June 17, 2025	36.05	36.23	36.23	36.44	35.92	121,715
June 16, 2025	35.9	36.26	36.26	36.51	35.83	144,140
June 13, 2025	35.54	35.7	35.7	36.24	35.54	111,668
June 12, 2025	35.82	36.06	36.06	36.32	35.82	170,945
June 11, 2025	36.01	35.86	35.86	36.27	35.74	297,731
June 10, 2025	35.8	35.72	35.72	35.99	35.48	132,845
June 09, 2025	36.24	35.8	35.8	36.38	35.79	144,040
June 06, 2025	36.1	36.21	36.21	36.26	35.8	162,821
June 05, 2025	35.77	35.78	35.78	36.15	35.66	238,648
June 04, 2025	35.7	35.64	35.64	36.03	35.57	266,359
June 03, 2025	35.47	35.75	35.75	35.79	35.34	242,882
June 02, 2025	34.89	35.49	35.49	35.5	34.64	171,400
May 30, 2025	34.6	34.91	34.91	34.98	34.41	223,506
May 29, 2025	34.81	34.49	34.49	34.85	34.13	207,500
May 28, 2025	35.23	34.82	34.82	35.23	34.77	216,743
May 27, 2025	35.31	35.64	35.64	35.68	35.17	228,700
May 23, 2025	34.31	34.77	34.77	34.95	34.16	149,008
May 22, 2025	34.2	34.7	34.7	34.92	34.14	129,400
May 21, 2025	34.39	34.1	34.1	34.83	34.09	199,831
May 20, 2025	34.73	34.89	34.89	34.91	34.63	114,082
May 19, 2025	34.39	34.83	34.83	34.89	34.38	84,115
May 16, 2025	34.71	34.91	34.91	34.97	34.62	209,900
May 15, 2025	34.4	34.62	34.62	34.72	34.25	123,949
May 14, 2025	35.03	34.51	34.51	35.08	34.43	137,130
May 13, 2025	34.68	34.96	34.96	35.27	34.62	346,010
May 12, 2025	34.52	34.74	34.74	34.8	34.22	295,763
May 09, 2025	33.99	33.58	33.58	33.99	33.31	229,942
May 08, 2025	34.15	34.13	34.13	34.36	33.82	454,711
May 07, 2025	34.35	34.37	34.37	34.58	34.08	210,559
May 06, 2025	34.07	34.5	34.5	34.73	34.04	232,400
May 05, 2025	34	34.55	34.55	34.77	34	271,513
May 02, 2025	34.41	34.18	34.18	34.41	34.09	176,557
May 01, 2025	34.14	33.79	33.79	34.2	33.75	211,431
April 30, 2025	33.47	33.92	33.92	33.98	33.26	245,748
April 29, 2025	33.49	34	34	34.1	33.44	357,056
April 28, 2025	33.36	33.43	33.43	33.52	33.01	144,483
April 25, 2025	32.87	33.27	33.27	33.29	32.76	235,387
April 24, 2025	32.19	33.03	33.03	33.13	32.15	252,300
April 23, 2025	32.23	32.04	32.04	32.63	31.98	2.85M
April 22, 2025	31.29	31.5	31.5	31.68	31.07	190,000
April 21, 2025	31.75	31.04	31.04	31.85	30.78	157,600
April 17, 2025	32.46	32.02	32.02	32.46	31.95	178,937
April 16, 2025	32.41	32.14	32.14	32.71	31.85	310,191
April 15, 2025	32.56	32.91	32.91	32.99	32.56	452,000
April 14, 2025	32.9	32.54	32.54	33.14	32.19	133,550
April 11, 2025	31.95	32.54	32.54	32.58	31.7	169,163
April 10, 2025	31.95	31.77	31.77	32.2	31.05	472,643
April 09, 2025	29.86	32.8	32.8	32.95	29.75	572,344
April 08, 2025	31.2	29.9	29.9	31.49	29.53	591,600
April 07, 2025	29.59	30.52	30.52	31.88	29.07	468,687
April 04, 2025	30.78	30.13	30.13	30.96	29.83	712,869
April 03, 2025	31.63	31.51	31.51	32.21	31.25	435,146
April 02, 2025	32.17	32.92	32.92	33.07	32.17	80,648
April 01, 2025	32.25	32.67	32.67	32.67	32.02	168,440
March 31, 2025	32.18	32.34	32.34	32.38	31.65	533,709
March 28, 2025	33.32	32.84	32.84	33.44	32.58	242,022
March 27, 2025	33.76	33.5	33.5	33.81	33.32	128,400
March 26, 2025	34.35	33.86	33.86	34.41	33.68	247,332
March 25, 2025	34.07	34.48	34.48	34.49	34.07	249,157

Global X Cybersecurity ETF (BUG) NASDAQ