Canada markets closed

Global X Cybersecurity ETF (BUG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.65+0.04 (+0.14%)
At close: 04:00PM EDT
28.43 -0.22 (-0.77%)
After hours: 05:31PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.8928.8928.4028.6528.65119,165
May 02, 202428.5428.6328.2128.6128.6186,100
May 01, 202428.0728.9128.0728.3328.3377,400
Apr 30, 202428.5228.5528.0528.0528.0572,100
Apr 29, 202428.7728.9928.5328.6128.6176,800
Apr 26, 202428.7128.9028.5828.6228.62163,100
Apr 25, 202428.1228.3427.8428.2828.28119,800
Apr 24, 202428.5028.7328.4128.6728.671,463,200
Apr 23, 202427.8728.5027.8728.4128.4195,800
Apr 22, 202427.6227.8827.3427.7427.7476,500
Apr 19, 202427.5427.6827.2227.3627.36115,300
Apr 18, 202427.5627.8527.4027.5427.54203,700
Apr 17, 202427.7927.9027.4627.4827.48278,200
Apr 16, 202427.7027.9327.5727.7527.75143,500
Apr 15, 202428.7728.7727.7327.7727.77299,600
Apr 12, 202429.1229.1828.5528.6428.64290,900
Apr 11, 202429.3529.4028.9729.2829.2886,800
Apr 10, 202429.0029.2728.9929.0929.09100,200
Apr 09, 202429.4529.5829.3129.5029.5081,300
Apr 08, 202429.3929.4429.1529.3529.3579,800
Apr 05, 202429.0729.4729.0529.3829.38101,900
Apr 04, 202429.8129.9129.0629.0629.06102,900
Apr 03, 202429.4629.6729.3029.5429.5491,400
Apr 02, 202429.3929.5629.1229.4929.49358,700
Apr 01, 202429.8929.8929.4429.6629.66104,900
Mar 28, 202429.6229.9829.6229.7529.75251,300
Mar 27, 202429.8029.8529.3529.5729.57241,900
Mar 26, 202429.8029.8629.5429.6429.64132,100
Mar 25, 202429.7029.8129.5929.6429.6489,400
Mar 22, 202430.0730.1229.7229.8029.80109,500
Mar 21, 202430.3030.4830.1630.2230.22205,100
Mar 20, 202429.8030.2229.7230.1530.15149,200
Mar 19, 202429.6029.7929.3429.7529.75148,600
Mar 18, 202429.8829.9729.6829.8629.86104,500
Mar 15, 202430.0530.1329.7229.7229.72145,600
Mar 14, 202430.7130.7430.0230.2930.29128,200
Mar 13, 202430.8131.1030.7030.9130.91153,200
Mar 12, 202430.7530.9430.4930.8630.86106,200
Mar 11, 202430.1130.6930.1130.5630.56143,700
Mar 08, 202430.4930.7830.0930.2030.20193,200
Mar 07, 202430.2230.3629.8730.3030.30172,700
Mar 06, 202430.4530.5629.7029.8029.80219,100
Mar 05, 202430.0030.0529.0929.4029.40389,300
Mar 04, 202430.4730.5230.1830.2530.25315,800
Mar 01, 202430.6230.6230.1730.5730.57352,200
Feb 29, 202430.8130.9630.4030.6830.68190,800
Feb 28, 202430.1830.2429.9630.2030.20246,000
Feb 27, 202430.3230.5630.0730.3230.32174,900
Feb 26, 202429.7530.3229.5530.0430.04345,000
Feb 23, 202429.4429.8129.3529.6229.62325,600
Feb 22, 202429.2229.3729.0029.2129.21558,900
Feb 21, 202428.6528.7328.2228.6028.60983,100
Feb 20, 202430.9030.9130.2730.6730.67238,100
Feb 16, 202431.2731.3730.7330.9430.94321,700
Feb 15, 202431.6731.7531.1831.4631.46197,600
Feb 14, 202431.2031.4931.0631.4331.43181,600
Feb 13, 202430.5031.0530.2430.7530.75207,500
Feb 12, 202431.6031.6331.2631.4031.40271,900
Feb 09, 202431.0931.7831.0931.6431.64571,600
Feb 08, 202430.4330.9330.2230.8930.89212,300
Feb 07, 202430.5730.7030.2630.5330.53286,800
Feb 06, 202429.7429.9329.4029.8829.88151,200
Feb 05, 202429.7829.8829.2029.5429.54440,900
Feb 02, 202430.1930.2029.7630.1230.12326,200
Feb 01, 202430.2830.4830.0130.4330.43132,200
Jan 31, 202430.5130.5930.0030.0330.03219,700
Jan 30, 202430.8430.9830.5530.6930.69184,800
Jan 29, 202430.2730.8630.2730.8430.84176,500
Jan 26, 202430.2830.4230.1030.2530.25139,600
Jan 25, 202430.6130.6230.0530.2530.25194,000
Jan 24, 202430.8030.8730.2530.2530.25399,400
Jan 23, 202430.7130.7530.3230.4930.49198,800
Jan 22, 202430.2130.5830.2030.5230.52295,400
Jan 19, 202429.7929.8329.4129.8029.80173,600
Jan 18, 202429.6029.7329.3629.6629.66190,100
Jan 17, 202429.5129.5128.9229.3129.31216,600
Jan 16, 202429.7829.9329.5729.7529.75420,400
Jan 12, 202429.9030.2029.8029.9529.95168,900
Jan 11, 202429.5229.7229.2029.6529.65369,500
Jan 10, 202428.8829.3028.7829.3029.30197,200
Jan 09, 202428.1928.8728.1928.7928.79172,500
Jan 08, 202427.7928.3927.7928.3928.39208,800
Jan 05, 202427.6827.9027.6327.7127.71114,100
Jan 04, 202427.9828.0827.7927.8727.87105,800
Jan 03, 202428.2328.5027.9827.9927.99343,800
Jan 02, 202429.0029.0028.3228.5428.54191,800
Dec 29, 202329.3729.4529.0229.3129.31284,600
Dec 28, 202329.5829.6329.3629.4529.45148,100
Dec 28, 20230.031 Dividend
Dec 27, 202329.7529.7829.5229.6129.58248,700
Dec 26, 202329.5229.8029.4229.6729.64201,900
Dec 22, 202329.4029.5529.2729.4229.39129,400
Dec 21, 202329.2429.4329.0629.3729.34161,000
Dec 20, 202329.6829.8729.1929.2029.17243,600
Dec 19, 202329.5229.8029.4129.7629.73154,700
Dec 18, 202329.4229.4829.2329.4329.40205,300
Dec 15, 202328.9629.4728.9329.3229.29183,800
Dec 14, 202329.1129.3028.7028.9928.96209,000
Dec 13, 202328.5428.9628.2728.8228.79141,200
Dec 12, 202328.2428.5027.9228.3828.35252,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...