Global X Cybersecurity ETF (BUG) Historical Stock Data
29.44 ↑0.36 (1.24%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUG is down -0.05% a day on average. There have been 15 days where Global X Cybersecurity ETF closed green and 15 days where BUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.42 | 29.44 | ↑$0.02 (0.07%) | 29.01 | 29.44 | 282.87K |
| 2024-07-25 | 28.94 | 29.08 | ↑$0.14 (0.48%) | 28.84 | 29.58 | 255.01K |
| 2024-07-24 | 29.33 | 28.89 | ↓$0.44 (-1.50%) | 28.84 | 29.65 | 223.58K |
| 2024-07-23 | 29.23 | 29.49 | ↑$0.26 (0.89%) | 29.21 | 29.65 | 234.79K |
| 2024-07-22 | 29.39 | 29.24 | ↓$0.15 (-0.51%) | 29.12 | 29.51 | 292.50K |
| 2024-07-19 | 29.32 | 29.12 | ↓$0.20 (-0.68%) | 29.04 | 29.45 | 134.81K |
| 2024-07-18 | 30.00 | 29.33 | ↓$0.67 (-2.23%) | 29.11 | 30.00 | 150.61K |
| 2024-07-17 | 30.09 | 29.90 | ↓$0.19 (-0.63%) | 29.71 | 30.21 | 240.10K |
| 2024-07-16 | 30.36 | 30.46 | ↑$0.10 (0.33%) | 30.21 | 30.49 | 154.28K |
| 2024-07-15 | 29.99 | 30.16 | ↑$0.17 (0.57%) | 29.93 | 30.36 | 143.48K |
| 2024-07-12 | 29.71 | 29.95 | ↑$0.24 (0.81%) | 29.60 | 30.02 | 154.26K |
| 2024-07-11 | 29.53 | 29.51 | ↓$0.02 (-0.07%) | 29.48 | 30.03 | 224.31K |
| 2024-07-10 | 29.38 | 29.29 | ↓$0.09 (-0.31%) | 28.88 | 29.41 | 200.44K |
| 2024-07-09 | 29.71 | 29.32 | ↓$0.39 (-1.31%) | 29.11 | 29.76 | 177.33K |
| 2024-07-08 | 29.92 | 29.73 | ↓$0.19 (-0.64%) | 29.50 | 29.92 | 113.83K |
| 2024-07-05 | 29.67 | 29.93 | ↑$0.26 (0.88%) | 29.65 | 29.97 | 125.17K |
| 2024-07-03 | 29.62 | 29.69 | ↑$0.07 (0.24%) | 29.51 | 29.90 | 206.96K |
| 2024-07-02 | 29.46 | 29.65 | ↑$0.19 (0.64%) | 29.35 | 29.65 | 109.08K |
| 2024-07-01 | 29.64 | 29.53 | ↓$0.11 (-0.37%) | 29.31 | 29.70 | 193.73K |
| 2024-06-28 | 29.52 | 29.58 | ↑$0.06 (0.20%) | 29.49 | 29.70 | 191.88K |
| 2024-06-27 | 28.35 | 29.31 | ↑$0.96 (3.39%) | 28.34 | 29.36 | 234.69K |
| 2024-06-26 | 28.09 | 28.21 | ↑$0.12 (0.43%) | 27.98 | 28.34 | 133.06K |
| 2024-06-25 | 28.18 | 28.19 | ↑$0.01 (0.04%) | 28.12 | 28.30 | 139.90K |
| 2024-06-24 | 28.16 | 28.10 | ↓$0.06 (-0.21%) | 28.01 | 28.26 | 230.08K |
| 2024-06-21 | 27.91 | 28.14 | ↑$0.23 (0.82%) | 27.80 | 28.14 | 205.56K |
| 2024-06-20 | 27.92 | 27.86 | ↓$0.06 (-0.21%) | 27.70 | 27.97 | 273.73K |
| 2024-06-18 | 28.26 | 28.00 | ↓$0.26 (-0.92%) | 27.95 | 28.30 | 131.36K |
| 2024-06-17 | 28.18 | 28.28 | ↑$0.10 (0.35%) | 27.96 | 28.33 | 144.18K |
| 2024-06-14 | 28.49 | 28.40 | ↓$0.09 (-0.32%) | 28.23 | 28.54 | 129.32K |
| 2024-06-13 | 29.07 | 28.56 | ↓$0.51 (-1.75%) | 28.43 | 29.10 | 134.06K |
Create an account or log in to view more rows.
$BUG more calls coming in
$BUG get ready bears and bulls
$BUG still bullish
$BUG It's happening!
$BUG buy
$BUG swing puts
$BUG i am trading for a better future!
$BUG Looking for this cup to breakout.
$BUG up we go
$BUG buying all the dips.