Global X Cybersecurity ETF (BUG) Historical Stock Data
28.28 ↓0.39 (-1.36%)
As of April 25, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, BUG is down -0.23% a day on average. There have been 14 days where Global X Cybersecurity ETF closed green and 16 days where BUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.03 | 28.28 | ↑$0.25 (0.89%) | 27.84 | 28.35 | 119.20K |
| 2024-04-24 | 28.50 | 28.67 | ↑$0.17 (0.60%) | 28.41 | 28.72 | 1.46M |
| 2024-04-23 | 27.87 | 28.41 | ↑$0.54 (1.94%) | 27.87 | 28.50 | 95.67K |
| 2024-04-22 | 27.62 | 27.74 | ↑$0.12 (0.43%) | 27.34 | 27.88 | 76.52K |
| 2024-04-19 | 27.54 | 27.36 | ↓$0.18 (-0.65%) | 27.22 | 27.68 | 115.30K |
| 2024-04-18 | 27.56 | 27.54 | ↓$0.02 (-0.07%) | 27.40 | 27.85 | 203.28K |
| 2024-04-17 | 27.79 | 27.48 | ↓$0.31 (-1.12%) | 27.48 | 27.90 | 278.19K |
| 2024-04-16 | 27.70 | 27.75 | ↑$0.05 (0.18%) | 27.57 | 27.93 | 143.46K |
| 2024-04-15 | 28.77 | 27.77 | ↓$1.00 (-3.48%) | 27.74 | 28.77 | 299.61K |
| 2024-04-12 | 29.12 | 28.64 | ↓$0.48 (-1.65%) | 28.55 | 29.18 | 290.82K |
| 2024-04-11 | 29.35 | 29.28 | ↓$0.07 (-0.24%) | 28.97 | 29.40 | 86.19K |
| 2024-04-10 | 29.00 | 29.09 | ↑$0.09 (0.31%) | 28.99 | 29.27 | 100.17K |
| 2024-04-09 | 29.45 | 29.50 | ↑$0.05 (0.17%) | 29.31 | 29.58 | 81.26K |
| 2024-04-08 | 29.39 | 29.35 | ↓$0.04 (-0.14%) | 29.15 | 29.41 | 79.29K |
| 2024-04-05 | 29.07 | 29.38 | ↑$0.31 (1.07%) | 29.05 | 29.47 | 101.91K |
| 2024-04-04 | 29.81 | 29.06 | ↓$0.75 (-2.52%) | 29.06 | 29.91 | 102.92K |
| 2024-04-03 | 29.46 | 29.54 | ↑$0.08 (0.27%) | 29.30 | 29.68 | 91.25K |
| 2024-04-02 | 29.39 | 29.49 | ↑$0.10 (0.34%) | 29.13 | 29.56 | 358.34K |
| 2024-04-01 | 29.80 | 29.66 | ↓$0.14 (-0.47%) | 29.45 | 29.82 | 104.77K |
| 2024-03-28 | 29.62 | 29.75 | ↑$0.13 (0.44%) | 29.62 | 29.97 | 248.79K |
| 2024-03-27 | 29.80 | 29.57 | ↓$0.23 (-0.77%) | 29.35 | 29.85 | 241.84K |
| 2024-03-26 | 29.80 | 29.64 | ↓$0.16 (-0.54%) | 29.54 | 29.86 | 131.90K |
| 2024-03-25 | 29.59 | 29.64 | ↑$0.05 (0.18%) | 29.59 | 29.81 | 89.42K |
| 2024-03-22 | 30.07 | 29.80 | ↓$0.27 (-0.90%) | 29.72 | 30.12 | 109.45K |
| 2024-03-21 | 30.30 | 30.22 | ↓$0.08 (-0.26%) | 30.16 | 30.47 | 205.03K |
| 2024-03-20 | 29.80 | 30.15 | ↑$0.35 (1.17%) | 29.72 | 30.22 | 149.17K |
| 2024-03-19 | 29.60 | 29.75 | ↑$0.15 (0.51%) | 29.35 | 29.79 | 148.48K |
| 2024-03-18 | 29.88 | 29.86 | ↓$0.02 (-0.07%) | 29.68 | 29.97 | 103.84K |
| 2024-03-15 | 30.05 | 29.72 | ↓$0.33 (-1.10%) | 29.72 | 30.13 | 145.51K |
| 2024-03-14 | 30.71 | 30.29 | ↓$0.42 (-1.37%) | 30.02 | 30.74 | 127.57K |
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.