Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
36.62
-0.39 (-1.05%)
At close: Jun 27, 2025, 4:00 PM
36.37
-0.25 (-0.68%)
After-hours: Jun 27, 2025, 7:06 PM EDT
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.95 | 36.96 | 36.46 | 36.60 | - | -1.11% | 649,793 |
| Jun 26, 2025 | 36.89 | 37.08 | 36.59 | 37.01 | 37.01 | 0.43% | 232,794 |
| Jun 25, 2025 | 36.94 | 37.56 | 36.80 | 36.85 | 36.85 | 0.82% | 297,650 |
| Jun 24, 2025 | 36.68 | 36.72 | 36.33 | 36.55 | 36.55 | 0.44% | 414,713 |
| Jun 23, 2025 | 35.52 | 36.43 | 35.06 | 36.39 | 36.39 | 2.22% | 788,263 |
| Jun 20, 2025 | 36.19 | 36.24 | 35.48 | 35.60 | 35.60 | -1.25% | 469,538 |
| Jun 18, 2025 | 36.36 | 36.39 | 35.96 | 36.05 | 36.05 | -0.50% | 71,895 |
| Jun 17, 2025 | 36.05 | 36.44 | 35.92 | 36.23 | 36.23 | -0.08% | 121,715 |
| Jun 16, 2025 | 35.90 | 36.51 | 35.83 | 36.26 | 36.26 | 1.57% | 144,140 |
| Jun 13, 2025 | 35.54 | 36.24 | 35.54 | 35.70 | 35.70 | -1.00% | 111,668 |
| Jun 12, 2025 | 35.82 | 36.32 | 35.82 | 36.06 | 36.06 | 0.56% | 170,945 |
| Jun 11, 2025 | 36.01 | 36.26 | 35.76 | 35.86 | 35.86 | 0.39% | 297,847 |
| Jun 10, 2025 | 35.80 | 35.99 | 35.48 | 35.72 | 35.72 | -0.22% | 133,265 |
| Jun 9, 2025 | 36.24 | 36.38 | 35.79 | 35.80 | 35.80 | -1.13% | 144,040 |
| Jun 6, 2025 | 36.10 | 36.26 | 35.80 | 36.21 | 36.21 | 1.20% | 162,821 |
| Jun 5, 2025 | 35.77 | 36.15 | 35.66 | 35.78 | 35.78 | 0.39% | 238,648 |
| Jun 4, 2025 | 35.70 | 36.03 | 35.57 | 35.64 | 35.64 | -0.31% | 266,359 |
| Jun 3, 2025 | 35.47 | 35.79 | 35.34 | 35.75 | 35.75 | 0.73% | 242,882 |
| Jun 2, 2025 | 34.89 | 35.50 | 34.64 | 35.49 | 35.49 | 1.66% | 171,391 |
| May 30, 2025 | 34.60 | 34.98 | 34.41 | 34.91 | 34.91 | 1.22% | 223,506 |
| May 29, 2025 | 34.81 | 34.85 | 34.13 | 34.49 | 34.49 | -0.95% | 207,490 |
| May 28, 2025 | 35.23 | 35.23 | 34.77 | 34.82 | 34.82 | -2.30% | 216,743 |
| May 27, 2025 | 35.31 | 35.68 | 35.17 | 35.64 | 35.64 | 2.50% | 228,694 |
| May 23, 2025 | 34.31 | 34.95 | 34.16 | 34.77 | 34.77 | 0.20% | 149,016 |
| May 22, 2025 | 34.20 | 34.92 | 34.14 | 34.70 | 34.70 | 1.76% | 129,355 |
| May 21, 2025 | 34.39 | 34.83 | 34.09 | 34.10 | 34.10 | -2.26% | 199,831 |
| May 20, 2025 | 34.73 | 34.91 | 34.63 | 34.89 | 34.89 | 0.17% | 114,082 |
| May 19, 2025 | 34.39 | 34.89 | 34.38 | 34.83 | 34.83 | -0.23% | 84,115 |
| May 16, 2025 | 34.71 | 34.97 | 34.62 | 34.91 | 34.91 | 0.84% | 209,872 |
| May 15, 2025 | 34.40 | 34.72 | 34.25 | 34.62 | 34.62 | 0.32% | 123,957 |
| May 14, 2025 | 35.03 | 35.08 | 34.43 | 34.51 | 34.51 | -1.29% | 137,130 |
| May 13, 2025 | 34.68 | 35.27 | 34.62 | 34.96 | 34.96 | 0.43% | 346,010 |
| May 12, 2025 | 34.61 | 34.82 | 34.17 | 34.81 | 34.81 | 3.66% | 309,952 |
| 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 |