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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X Cybersecurity ETF (BUG) NASDAQ