Skip to main content
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
25.11
-0.58 (-2.26%)
At close: Feb 27, 2026, 4:00 PM EST
25.23
+0.12 (0.48%)
After-hours: Feb 27, 2026, 7:54 PM EST

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.9625.1324.6425.1125.11-2.26%1,717,242
Feb 26, 202625.0825.8625.0525.6925.692.84%2,297,103
Feb 25, 202624.5124.9824.1524.9824.982.50%1,567,518
Feb 24, 202624.0924.8523.9724.3724.370.29%4,948,021
Feb 23, 202625.3025.3024.1724.3024.30-4.97%2,765,139
Feb 20, 202626.5627.1325.5025.5725.57-4.94%2,351,876
Feb 19, 202626.9826.9826.6526.9026.90-0.48%824,493
Feb 18, 202626.8027.1826.5027.0327.03-0.48%945,325
Feb 17, 202627.7027.7326.8327.1627.16-2.62%856,130
Feb 13, 202627.2928.1127.2727.8927.892.80%578,961
Feb 12, 202627.7027.9626.7027.1327.13-2.06%844,493
Feb 11, 202628.1028.1327.2527.7027.70-0.68%1,128,553
Feb 10, 202627.6828.2227.6327.8927.891.20%700,273
Feb 9, 202626.9127.6826.6927.5627.562.30%665,823
Feb 6, 202626.6927.0526.2526.9426.942.59%890,862
Feb 5, 202627.1027.4326.0826.2626.26-3.38%1,089,441
Feb 4, 202626.7727.3826.1627.1827.18-0.11%2,783,694
Feb 3, 202628.4428.4726.7527.2127.21-5.09%1,153,321
Feb 2, 202628.5828.9828.3528.6728.670.14%654,530
Jan 30, 202628.6728.9128.4928.6328.63-0.73%577,995
Jan 29, 202629.6729.7528.5728.8428.84-3.74%1,092,780
Jan 28, 202630.3730.5429.9629.9629.96-1.02%397,123
Jan 27, 202630.4930.8130.1630.2730.270.07%418,345
Jan 26, 202629.8230.2929.8230.2530.251.82%388,242
Jan 23, 202629.8230.0629.6729.7129.710.20%447,388
Jan 22, 202629.4029.6929.3929.6529.651.40%334,178
Jan 21, 202629.1829.4028.8829.2429.240.38%617,893
Jan 20, 202629.2929.6629.0629.1329.13-2.38%633,495
Jan 16, 202630.1830.2329.7529.8429.84-1.16%426,803
Jan 15, 202630.4230.6530.1030.1930.19-0.36%514,461
Jan 14, 202630.3830.6930.0630.3030.30-0.66%531,447
Jan 13, 202630.7630.9430.2730.5030.50-0.75%434,507
Jan 12, 202630.6230.9130.4530.7330.730.20%249,412
Jan 9, 202630.7030.8530.3830.6730.670.03%282,130
Jan 8, 202631.0331.0330.5030.6630.66-1.26%331,144
Jan 7, 202630.4031.1830.3631.0531.052.14%543,487
Jan 6, 202630.0330.4129.9930.4030.401.10%348,789
Jan 5, 202629.8530.4929.8030.0730.071.08%372,665
Jan 2, 202630.6430.6829.5429.7529.75-2.33%531,151
Dec 31, 202530.7630.7930.4530.4630.46-1.17%338,062
Dec 30, 202530.8631.0430.8130.8230.82-0.39%286,519
Dec 29, 202530.9131.2230.8430.9430.93-0.83%306,518
Dec 26, 202531.1131.2231.0131.2031.190.16%207,920
Dec 24, 202531.1231.1530.9031.1531.14-298,979
Dec 23, 202531.3831.4930.9831.1531.14-1.08%625,388
Dec 22, 202531.2631.7231.1831.4931.480.86%255,276
Dec 19, 202531.2631.4031.0931.2231.21-0.06%250,498
Dec 18, 202531.2031.4731.0331.2431.231.33%339,303
Dec 17, 202531.4131.5230.8130.8330.82-2.10%642,301
Dec 16, 202531.1731.5631.1531.4931.480.51%290,574
Dec 15, 202532.1632.2231.2931.3331.32-2.12%248,507
Dec 12, 202532.4632.4631.9232.0132.00-1.48%298,740
Dec 11, 202532.3332.6732.2332.4932.48-0.09%569,386
Dec 10, 202532.2632.7532.1332.5232.510.62%286,545
Dec 9, 202531.9432.4431.9032.3232.310.37%162,607
Dec 8, 202532.1632.3531.9632.2032.190.37%251,013
Dec 5, 202532.2332.5931.9732.0832.07-0.09%313,807
Dec 4, 202531.9632.1231.8632.1132.100.53%391,799
Dec 3, 202531.0831.9830.9831.9431.931.62%555,945
Dec 2, 202531.4131.6331.3031.4331.420.93%289,762
Dec 1, 202531.1831.3630.9531.1431.13-0.99%373,161
Nov 28, 202531.2331.5231.2031.4531.441.03%121,334
Nov 26, 202531.4631.4631.0431.1331.12-1.33%232,882
Nov 25, 202530.9831.6230.8831.5531.541.45%212,049
Nov 24, 202531.1031.2731.0031.1031.090.23%270,925
Nov 21, 202530.7731.2430.3231.0331.020.88%433,304
Nov 20, 202531.8431.9530.7030.7630.75-2.38%815,793
Nov 19, 202531.7231.8031.4631.5131.50-0.85%182,490
Nov 18, 202531.7732.0431.4731.7831.77-0.53%271,851
Nov 17, 202532.6032.7231.8431.9531.94-2.11%360,772
Nov 14, 202532.0632.7731.7932.6432.630.34%203,500
Nov 13, 202533.2033.2532.4432.5332.52-2.66%218,078
Nov 12, 202534.0534.1533.3533.4233.41-1.71%241,440
Nov 11, 202533.8634.0833.7034.0033.990.44%243,577
Nov 10, 202533.6033.9333.3533.8533.841.62%362,927
Nov 7, 202532.7933.3332.6833.3133.300.42%166,556
Nov 6, 202533.2233.4132.6233.1733.16-1.22%341,608
Nov 5, 202533.5833.6933.3733.5833.570.24%230,970
Nov 4, 202533.8534.1533.4233.5033.49-2.93%229,886
Nov 3, 202534.4334.5834.0634.5134.500.32%151,849
Oct 31, 202534.1534.5234.0234.4034.391.18%157,370
Oct 30, 202533.7734.5133.7634.0033.990.15%265,141
Oct 29, 202535.0035.0033.7833.9533.94-5.54%471,506
Oct 28, 202535.7836.1835.7835.9435.930.79%387,322
Oct 27, 202535.8735.9535.5835.6635.650.17%149,443
Oct 24, 202535.5635.8735.4635.6035.590.74%210,133
Oct 23, 202534.9635.4034.8835.3435.331.12%194,723
Oct 22, 202535.3635.5034.6634.9534.94-1.24%225,142
Oct 21, 202534.8735.5034.7935.3935.381.35%143,065
Oct 20, 202534.4534.9834.4534.9234.912.17%194,809
Oct 17, 202533.9234.2633.8534.1834.17-0.03%130,744
Oct 16, 202534.7634.9933.9534.1934.18-1.01%260,909
Oct 15, 202534.7434.9134.3234.5434.53-277,922
Oct 14, 202534.6434.8134.2434.5434.53-1.54%171,513
Oct 13, 202535.2235.2934.8035.0835.071.01%380,901
Oct 10, 202535.9636.1434.6634.7334.72-3.39%488,208
Oct 9, 202535.8235.9835.3235.9535.940.22%248,423
Oct 8, 202535.1535.8835.0035.8735.862.84%447,400
Oct 7, 202535.8235.8234.6634.8834.87-2.57%350,429
Oct 6, 202535.6536.0735.4235.8035.791.39%197,188