Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
34.81
+1.23 (3.66%)
At close: May 12, 2025, 4:00 PM
34.34
-0.47 (-1.35%)
After-hours: May 12, 2025, 5:15 PM EDT
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.61 | 34.82 | 34.17 | 34.81 | 34.81 | 3.66% | 309,865 |
| May 9, 2025 | 33.99 | 33.99 | 33.31 | 33.58 | 33.58 | -1.61% | 230,432 |
| May 8, 2025 | 34.15 | 34.36 | 33.82 | 34.13 | 34.13 | -0.70% | 454,711 |
| May 7, 2025 | 34.35 | 34.58 | 34.08 | 34.37 | 34.37 | -0.38% | 210,559 |
| May 6, 2025 | 34.07 | 34.73 | 34.04 | 34.50 | 34.50 | -0.14% | 232,379 |
| May 5, 2025 | 34.00 | 34.77 | 34.00 | 34.55 | 34.55 | 1.08% | 271,513 |
| May 2, 2025 | 34.41 | 34.41 | 34.09 | 34.18 | 34.18 | 1.15% | 176,563 |
| May 1, 2025 | 34.14 | 34.20 | 33.75 | 33.79 | 33.79 | -0.38% | 211,483 |
| Apr 30, 2025 | 33.47 | 33.98 | 33.26 | 33.92 | 33.92 | -0.24% | 246,111 |
| Apr 29, 2025 | 33.49 | 34.10 | 33.44 | 34.00 | 34.00 | 1.71% | 357,056 |
| Apr 28, 2025 | 33.36 | 33.52 | 33.01 | 33.43 | 33.43 | 0.48% | 144,483 |
| Apr 25, 2025 | 32.87 | 33.29 | 32.76 | 33.27 | 33.27 | 0.73% | 235,387 |
| Apr 24, 2025 | 32.19 | 33.13 | 32.15 | 33.03 | 33.03 | 3.09% | 252,271 |
| Apr 23, 2025 | 32.23 | 32.63 | 31.98 | 32.04 | 32.04 | 1.71% | 2,851,598 |
| Apr 22, 2025 | 31.29 | 31.68 | 31.07 | 31.50 | 31.50 | 1.48% | 189,986 |
| Apr 21, 2025 | 31.75 | 31.85 | 30.78 | 31.04 | 31.04 | -3.06% | 157,569 |
| Apr 17, 2025 | 32.46 | 32.46 | 31.95 | 32.02 | 32.02 | -0.37% | 179,098 |
| Apr 16, 2025 | 32.41 | 32.71 | 31.85 | 32.14 | 32.14 | -2.34% | 310,191 |
| Apr 15, 2025 | 32.56 | 32.99 | 32.56 | 32.91 | 32.91 | 1.14% | 451,960 |
| Apr 14, 2025 | 32.90 | 33.14 | 32.19 | 32.54 | 32.54 | - | 133,550 |
| Apr 11, 2025 | 31.95 | 32.58 | 31.70 | 32.54 | 32.54 | 2.42% | 169,195 |
| Apr 10, 2025 | 31.95 | 32.20 | 31.05 | 31.77 | 31.77 | -3.14% | 472,643 |
| Apr 9, 2025 | 29.86 | 32.95 | 29.75 | 32.80 | 32.80 | 9.70% | 572,344 |
| Apr 8, 2025 | 31.20 | 31.49 | 29.53 | 29.90 | 29.90 | -2.03% | 591,556 |
| Apr 7, 2025 | 29.59 | 31.88 | 29.07 | 30.52 | 30.52 | 1.29% | 468,687 |
| Apr 4, 2025 | 30.78 | 30.96 | 29.83 | 30.13 | 30.13 | -4.38% | 717,414 |
| Apr 3, 2025 | 31.63 | 32.21 | 31.25 | 31.51 | 31.51 | -4.28% | 435,146 |
| Apr 2, 2025 | 32.17 | 33.07 | 32.17 | 32.92 | 32.92 | 0.77% | 80,648 |
| Apr 1, 2025 | 32.25 | 32.67 | 32.02 | 32.67 | 32.67 | 1.02% | 168,440 |
| Mar 31, 2025 | 32.18 | 32.38 | 31.65 | 32.34 | 32.34 | -1.52% | 533,709 |
| Mar 28, 2025 | 33.32 | 33.44 | 32.58 | 32.84 | 32.84 | -1.97% | 242,087 |
| Mar 27, 2025 | 33.76 | 33.81 | 33.32 | 33.50 | 33.50 | -1.06% | 128,369 |
| Mar 26, 2025 | 34.35 | 34.41 | 33.68 | 33.86 | 33.86 | -1.80% | 247,332 |
| Mar 25, 2025 | 34.07 | 34.49 | 34.07 | 34.48 | 34.48 | 1.35% | 249,157 |
| Mar 24, 2025 | 34.02 | 34.10 | 33.79 | 34.02 | 34.02 | 1.76% | 339,375 |
| Mar 21, 2025 | 33.10 | 33.51 | 32.87 | 33.43 | 33.43 | 0.06% | 335,113 |
| Mar 20, 2025 | 33.44 | 33.83 | 33.31 | 33.41 | 33.41 | -1.18% | 129,961 |
| Mar 19, 2025 | 33.51 | 34.11 | 33.39 | 33.81 | 33.81 | 1.08% | 141,950 |
| Mar 18, 2025 | 33.46 | 33.51 | 33.06 | 33.45 | 33.45 | -0.51% | 174,860 |
| Mar 17, 2025 | 32.85 | 33.80 | 32.85 | 33.62 | 33.62 | 2.91% | 191,276 |
| Mar 14, 2025 | 32.11 | 32.74 | 32.08 | 32.67 | 32.67 | 3.06% | 193,243 |
| Mar 13, 2025 | 32.40 | 32.44 | 31.63 | 31.70 | 31.70 | -3.32% | 321,298 |
| Mar 12, 2025 | 33.02 | 33.14 | 32.49 | 32.79 | 32.79 | 1.05% | 263,440 |
| Mar 11, 2025 | 32.07 | 32.89 | 32.07 | 32.45 | 32.45 | 1.25% | 210,298 |
| Mar 10, 2025 | 32.81 | 32.81 | 31.85 | 32.05 | 32.05 | -3.98% | 311,893 |
| Mar 7, 2025 | 33.34 | 33.64 | 32.47 | 33.38 | 33.38 | -0.12% | 281,760 |
| Mar 6, 2025 | 33.80 | 34.37 | 33.38 | 33.42 | 33.42 | -1.94% | 250,500 |
| Mar 5, 2025 | 33.64 | 34.21 | 33.28 | 34.08 | 34.08 | 0.77% | 203,931 |
| Mar 4, 2025 | 33.27 | 34.21 | 33.00 | 33.82 | 33.82 | 1.47% | 313,358 |
| Mar 3, 2025 | 34.16 | 34.29 | 33.17 | 33.33 | 33.33 | -1.59% | 226,358 |