Global X Cybersecurity ETF (BUG) Historical Stock Data
32.01 ↓0.48 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUG is up 0.03% a day on average. There have been 17 days where Global X Cybersecurity ETF closed green and 13 days where BUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 32.46 | 32.01 | ↓$0.45 (-1.39%) | 31.92 | 32.46 | 298.60K |
| 2025-12-11 | 32.36 | 32.49 | ↑$0.14 (0.42%) | 32.23 | 32.67 | 566.73K |
| 2025-12-10 | 32.26 | 32.52 | ↑$0.26 (0.81%) | 32.13 | 32.73 | 286.33K |
| 2025-12-09 | 31.93 | 32.32 | ↑$0.39 (1.22%) | 31.90 | 32.44 | 161.21K |
| 2025-12-08 | 32.16 | 32.20 | ↑$0.04 (0.12%) | 31.96 | 32.35 | 249.49K |
| 2025-12-05 | 32.23 | 32.08 | ↓$0.15 (-0.47%) | 31.97 | 32.59 | 313.54K |
| 2025-12-04 | 31.99 | 32.11 | ↑$0.12 (0.38%) | 31.86 | 32.12 | 390.10K |
| 2025-12-03 | 31.08 | 31.94 | ↑$0.86 (2.77%) | 30.98 | 31.98 | 551.04K |
| 2025-12-02 | 31.41 | 31.43 | ↑$0.02 (0.06%) | 31.30 | 31.62 | 289.74K |
| 2025-12-01 | 31.15 | 31.14 | ↓$0.01 (-0.03%) | 30.95 | 31.36 | 371.84K |
| 2025-11-28 | 31.23 | 31.45 | ↑$0.22 (0.70%) | 31.20 | 31.52 | 103.36K |
| 2025-11-26 | 31.46 | 31.13 | ↓$0.33 (-1.05%) | 31.04 | 31.46 | 231.97K |
| 2025-11-25 | 30.98 | 31.55 | ↑$0.57 (1.84%) | 30.88 | 31.62 | 212.04K |
| 2025-11-24 | 31.13 | 31.10 | ↓$0.03 (-0.10%) | 31.00 | 31.27 | 269.91K |
| 2025-11-21 | 30.77 | 31.03 | ↑$0.26 (0.84%) | 30.32 | 31.24 | 433.08K |
| 2025-11-20 | 31.84 | 30.76 | ↓$1.08 (-3.39%) | 30.70 | 31.95 | 810.87K |
| 2025-11-19 | 31.71 | 31.51 | ↓$0.20 (-0.63%) | 31.46 | 31.80 | 179.93K |
| 2025-11-18 | 31.77 | 31.78 | ↑$0.01 (0.03%) | 31.47 | 32.04 | 271.41K |
| 2025-11-17 | 32.60 | 31.95 | ↓$0.65 (-1.99%) | 31.84 | 32.72 | 359.89K |
| 2025-11-14 | 32.06 | 32.64 | ↑$0.58 (1.80%) | 31.79 | 32.77 | 203.27K |
| 2025-11-13 | 33.20 | 32.53 | ↓$0.67 (-2.02%) | 32.46 | 33.25 | 217.07K |
| 2025-11-12 | 34.05 | 33.42 | ↓$0.63 (-1.85%) | 33.35 | 34.15 | 237.71K |
| 2025-11-11 | 33.70 | 34.00 | ↑$0.30 (0.89%) | 33.70 | 34.08 | 243.30K |
| 2025-11-10 | 33.60 | 33.85 | ↑$0.25 (0.74%) | 33.36 | 33.92 | 362.82K |
| 2025-11-07 | 32.79 | 33.31 | ↑$0.52 (1.59%) | 32.68 | 33.33 | 166.53K |
| 2025-11-06 | 33.20 | 33.17 | ↓$0.03 (-0.09%) | 32.62 | 33.41 | 341.46K |
| 2025-11-05 | 33.60 | 33.58 | ↓$0.02 (-0.06%) | 33.37 | 33.68 | 230.50K |
| 2025-11-04 | 33.90 | 33.50 | ↓$0.40 (-1.18%) | 33.42 | 34.15 | 229.63K |
| 2025-11-03 | 34.44 | 34.51 | ↑$0.07 (0.20%) | 34.06 | 34.55 | 151.09K |
| 2025-10-31 | 34.15 | 34.40 | ↑$0.25 (0.73%) | 34.03 | 34.52 | 156.70K |
Create an account or log in to view more rows.
$BUG bear trap dude
$BUG warming up
$BUG is it time?
$BUG slap the ask.
$BUG Be patient !!
$BUG To the moon!!
$BUG Slapping that ask today
$BUG cup and handle dont play
$BUG I'm not afraid.
I'm long
And I'm strong..........
$BUG going green