Global X Cybersecurity ETF (BUG) Historical Stock Data
23.10 ↓0.70 (-2.94%)
As of February 3, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, BUG is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 23.32 | 23.10 | ↓$0.22 (-0.94%) | 22.98 | 23.53 | 224.93K |
| 2023-02-02 | 23.76 | 23.80 | ↑$0.04 (0.17%) | 23.49 | 23.92 | 366.87K |
| 2023-02-01 | 22.18 | 23.25 | ↑$1.07 (4.82%) | 22.07 | 23.38 | 338.65K |
| 2023-01-31 | 21.74 | 22.13 | ↑$0.39 (1.80%) | 21.70 | 22.15 | 154.08K |
| 2023-01-30 | 22.03 | 21.69 | ↓$0.34 (-1.54%) | 21.63 | 22.04 | 336.86K |
| 2023-01-27 | 22.02 | 22.30 | ↑$0.28 (1.27%) | 21.90 | 22.39 | 160.95K |
| 2023-01-26 | 21.84 | 22.15 | ↑$0.31 (1.42%) | 21.64 | 22.21 | 263.50K |
| 2023-01-25 | 21.36 | 21.69 | ↑$0.33 (1.54%) | 21.06 | 21.71 | 266.26K |
| 2023-01-24 | 21.66 | 21.53 | ↓$0.13 (-0.60%) | 21.44 | 21.88 | 198.55K |
| 2023-01-23 | 21.33 | 21.69 | ↑$0.36 (1.69%) | 21.25 | 21.69 | 242.09K |
| 2023-01-20 | 20.92 | 21.30 | ↑$0.38 (1.82%) | 20.90 | 21.31 | 637.23K |
| 2023-01-19 | 20.74 | 20.71 | ↓$0.03 (-0.14%) | 20.55 | 20.88 | 148.56K |
| 2023-01-18 | 21.45 | 20.85 | ↓$0.60 (-2.80%) | 20.81 | 21.71 | 1.71M |
| 2023-01-17 | 20.70 | 21.19 | ↑$0.49 (2.37%) | 20.48 | 21.24 | 434.25K |
| 2023-01-13 | 20.31 | 20.69 | ↑$0.38 (1.87%) | 20.21 | 20.74 | 2.80M |
| 2023-01-12 | 20.60 | 20.48 | ↓$0.12 (-0.58%) | 20.03 | 20.60 | 168.71K |
| 2023-01-11 | 20.42 | 20.52 | ↑$0.10 (0.49%) | 20.27 | 20.55 | 242.75K |
| 2023-01-10 | 20.34 | 20.43 | ↑$0.09 (0.44%) | 20.09 | 20.53 | 262.43K |
| 2023-01-09 | 20.45 | 20.46 | ↑$0.01 (0.05%) | 20.34 | 20.87 | 333.57K |
| 2023-01-06 | 20.01 | 20.19 | ↑$0.18 (0.90%) | 19.58 | 20.23 | 348.65K |
| 2023-01-05 | 20.76 | 19.90 | ↓$0.86 (-4.14%) | 19.87 | 20.76 | 2.45M |
| 2023-01-04 | 20.90 | 20.90 | ↑$0.00 (0.00%) | 20.69 | 21.11 | 165.13K |
| 2023-01-03 | 21.01 | 20.72 | ↓$0.29 (-1.38%) | 20.47 | 21.23 | 343.66K |
| 2022-12-30 | 20.47 | 20.75 | ↑$0.28 (1.37%) | 20.47 | 20.76 | 254.87K |
| 2022-12-29 | 20.51 | 20.79 | ↑$0.28 (1.37%) | 20.25 | 20.84 | 646.05K |
| 2022-12-28 | 20.57 | 20.31 | ↓$0.26 (-1.26%) | 20.25 | 20.70 | 3.04M |
| 2022-12-27 | 20.94 | 20.59 | ↓$0.35 (-1.67%) | 20.56 | 20.99 | 273.13K |
| 2022-12-23 | 20.94 | 20.93 | ↓$0.01 (-0.05%) | 20.75 | 21.02 | 422.53K |
| 2022-12-22 | 21.23 | 21.04 | ↓$0.19 (-0.89%) | 20.75 | 21.27 | 245.36K |
| 2022-12-21 | 21.53 | 21.45 | ↓$0.08 (-0.37%) | 20.98 | 21.58 | 245.75K |
Create an account or log in to view more rows.
$BUG all in
$BUG Same thing
different day
$BUG let’s go!! Squeeze time
$BUG BUY BUY BUY
$BUG buying a share monday LFG
$BUG always with good potential for a long term Hodl
$BUG LFFGG
$BUG oversold! Buy the dip
$BUG news?
$BUG Price target here?