Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
35.38
+0.35 (1.00%)
At close: Sep 26, 2025, 4:00 PM EDT
35.63
+0.25 (0.71%)
After-hours: Sep 26, 2025, 7:24 PM EDT
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.06 | 35.47 | 34.98 | 35.38 | 35.38 | 1.00% | 216,688 |
| Sep 25, 2025 | 34.75 | 35.12 | 34.48 | 35.03 | 35.03 | 0.37% | 405,131 |
| Sep 24, 2025 | 35.25 | 35.53 | 34.80 | 34.90 | 34.90 | -0.91% | 281,529 |
| Sep 23, 2025 | 35.79 | 35.86 | 35.16 | 35.22 | 35.22 | -1.48% | 206,205 |
| Sep 22, 2025 | 35.41 | 35.82 | 35.12 | 35.75 | 35.75 | 0.76% | 217,089 |
| Sep 19, 2025 | 35.49 | 35.55 | 35.11 | 35.48 | 35.48 | 0.65% | 261,403 |
| Sep 18, 2025 | 34.76 | 35.37 | 34.65 | 35.25 | 35.25 | 3.01% | 283,553 |
| Sep 17, 2025 | 34.20 | 34.58 | 33.90 | 34.22 | 34.22 | 0.20% | 428,498 |
| Sep 16, 2025 | 34.31 | 34.34 | 33.87 | 34.15 | 34.15 | -0.38% | 204,305 |
| Sep 15, 2025 | 34.15 | 34.49 | 34.10 | 34.28 | 34.28 | 0.73% | 218,765 |
| Sep 12, 2025 | 34.30 | 34.43 | 33.90 | 34.03 | 34.03 | -1.02% | 185,505 |
| Sep 11, 2025 | 33.91 | 34.41 | 33.91 | 34.38 | 34.38 | 1.90% | 714,829 |
| Sep 10, 2025 | 34.61 | 34.64 | 33.64 | 33.74 | 33.74 | -1.80% | 258,321 |
| Sep 9, 2025 | 34.56 | 34.66 | 34.22 | 34.36 | 34.36 | -1.09% | 181,914 |
| Sep 8, 2025 | 34.33 | 34.75 | 34.13 | 34.74 | 34.74 | 1.76% | 356,520 |
| Sep 5, 2025 | 33.90 | 34.28 | 33.59 | 34.14 | 34.14 | 1.46% | 445,454 |
| Sep 4, 2025 | 33.72 | 33.73 | 33.11 | 33.65 | 33.65 | -0.12% | 247,634 |
| Sep 3, 2025 | 33.73 | 33.73 | 33.28 | 33.69 | 33.69 | 0.12% | 238,149 |
| Sep 2, 2025 | 33.69 | 33.93 | 33.36 | 33.65 | 33.65 | -1.69% | 196,225 |
| Aug 29, 2025 | 34.49 | 34.63 | 34.09 | 34.23 | 34.23 | -0.35% | 165,179 |
| Aug 28, 2025 | 33.84 | 34.45 | 33.84 | 34.35 | 34.35 | 1.51% | 242,963 |
| Aug 27, 2025 | 33.52 | 33.93 | 33.50 | 33.84 | 33.84 | 1.51% | 212,638 |
| Aug 26, 2025 | 33.40 | 33.79 | 33.30 | 33.34 | 33.34 | -0.52% | 244,485 |
| Aug 25, 2025 | 34.21 | 34.21 | 33.49 | 33.51 | 33.51 | -1.24% | 172,440 |
| Aug 22, 2025 | 33.39 | 34.12 | 33.20 | 33.93 | 33.93 | 2.08% | 209,061 |
| Aug 21, 2025 | 33.32 | 33.36 | 32.96 | 33.24 | 33.24 | -0.57% | 151,229 |
| Aug 20, 2025 | 33.42 | 33.56 | 33.07 | 33.43 | 33.43 | -0.12% | 190,350 |
| Aug 19, 2025 | 33.92 | 34.05 | 33.33 | 33.47 | 33.47 | -0.39% | 391,742 |
| Aug 18, 2025 | 33.59 | 33.64 | 33.33 | 33.60 | 33.60 | 0.36% | 256,945 |
| Aug 15, 2025 | 33.09 | 33.49 | 33.09 | 33.48 | 33.48 | 1.36% | 115,337 |
| Aug 14, 2025 | 33.47 | 33.72 | 32.96 | 33.03 | 33.03 | -2.22% | 178,167 |
| Aug 13, 2025 | 33.63 | 33.81 | 33.37 | 33.78 | 33.78 | 1.78% | 328,058 |
| Aug 12, 2025 | 32.37 | 33.23 | 32.37 | 33.19 | 33.19 | 2.98% | 385,581 |
| Aug 11, 2025 | 32.20 | 32.78 | 32.14 | 32.23 | 32.23 | -0.09% | 354,205 |
| Aug 8, 2025 | 32.81 | 32.98 | 32.21 | 32.26 | 32.26 | -1.59% | 375,530 |
| Aug 7, 2025 | 33.77 | 33.87 | 32.16 | 32.78 | 32.78 | -3.67% | 560,467 |
| Aug 6, 2025 | 33.75 | 34.04 | 33.55 | 34.03 | 34.03 | 1.37% | 173,091 |
| Aug 5, 2025 | 34.56 | 34.56 | 33.56 | 33.57 | 33.57 | -2.44% | 188,875 |
| Aug 4, 2025 | 34.01 | 34.44 | 34.00 | 34.41 | 34.41 | 2.05% | 168,017 |
| Aug 1, 2025 | 34.21 | 34.38 | 33.34 | 33.72 | 33.72 | -2.68% | 446,146 |
| Jul 31, 2025 | 35.45 | 35.60 | 34.60 | 34.65 | 34.65 | -1.67% | 558,170 |
| Jul 30, 2025 | 35.63 | 35.64 | 34.77 | 35.24 | 35.24 | -1.34% | 374,051 |
| Jul 29, 2025 | 35.75 | 36.06 | 35.28 | 35.72 | 35.72 | 0.34% | 306,249 |
| Jul 28, 2025 | 35.76 | 35.83 | 35.40 | 35.60 | 35.60 | -0.25% | 151,765 |
| Jul 25, 2025 | 35.68 | 35.96 | 35.50 | 35.69 | 35.69 | 0.34% | 134,296 |
| Jul 24, 2025 | 35.69 | 35.77 | 35.32 | 35.57 | 35.57 | -0.34% | 156,477 |
| Jul 23, 2025 | 35.77 | 35.77 | 35.28 | 35.69 | 35.69 | 0.31% | 208,160 |
| Jul 22, 2025 | 35.87 | 35.97 | 35.51 | 35.58 | 35.58 | -0.70% | 173,268 |
| Jul 21, 2025 | 35.71 | 36.12 | 35.55 | 35.83 | 35.83 | 1.01% | 341,651 |
| Jul 18, 2025 | 35.33 | 35.65 | 35.27 | 35.47 | 35.47 | 0.51% | 226,496 |