Skip to main content
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
27.05
+0.24 (0.90%)
At close: Apr 29, 2026, 4:00 PM EDT
27.06
+0.01 (0.04%)
After-hours: Apr 29, 2026, 5:52 PM EDT

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8027.1726.4127.0627.060.91%418,318
Apr 28, 202626.9727.2726.6826.8126.81-359,534
Apr 27, 202626.4326.9226.2026.8126.811.21%936,722
Apr 24, 202626.3626.5325.9026.4926.491.15%554,506
Apr 23, 202626.7426.7425.7326.1926.19-4.45%943,711
Apr 22, 202627.2927.5427.1627.4127.411.26%726,475
Apr 21, 202626.7127.5626.5727.0727.071.88%1,080,896
Apr 20, 202625.9926.6025.9326.5726.571.61%1,064,998
Apr 17, 202626.3926.5225.9826.1526.150.85%1,928,620
Apr 16, 202625.6025.9725.4025.9325.933.51%984,758
Apr 15, 202624.6525.1524.5625.0525.053.34%1,093,929
Apr 14, 202624.6125.0024.1224.2424.24-0.78%858,441
Apr 13, 202623.3224.4523.3224.4324.434.85%833,568
Apr 10, 202624.7524.7623.1523.3023.30-5.36%2,707,669
Apr 9, 202625.9525.9524.3424.6224.62-5.42%1,195,144
Apr 8, 202626.7926.9925.9526.0326.03-0.12%835,271
Apr 7, 202625.6926.1225.4726.0626.060.85%627,250
Apr 6, 202625.6625.8825.5625.8425.840.78%811,383
Apr 2, 202625.0525.7324.8625.6425.641.18%2,313,301
Apr 1, 202625.3725.4724.8325.3425.340.92%664,738
Mar 31, 202624.5725.2724.4025.1125.113.33%1,350,008
Mar 30, 202624.3624.8224.1024.3024.301.04%1,497,360
Mar 27, 202624.4324.5523.6624.0524.05-4.53%2,271,246
Mar 26, 202624.9625.7224.9125.1925.190.28%693,957
Mar 25, 202625.5425.7825.0025.1225.12-0.08%2,053,895
Mar 24, 202626.0026.0525.1125.1425.14-4.05%1,111,461
Mar 23, 202625.9426.5125.8226.2026.201.79%1,124,626
Mar 20, 202626.1526.1525.5725.7425.74-2.02%1,805,935
Mar 19, 202626.0726.6425.9526.2726.270.23%581,370
Mar 18, 202626.0526.6026.0026.2126.21-0.49%772,659
Mar 17, 202626.2226.9526.2026.3426.340.38%465,160
Mar 16, 202626.6726.6926.1726.2426.24-1.09%829,901
Mar 13, 202626.4927.0226.2126.5326.530.19%408,701
Mar 12, 202626.5626.9726.4226.4826.48-1.01%454,216
Mar 11, 202626.7027.1726.4426.7526.750.22%974,946
Mar 10, 202626.8926.9826.1326.6926.69-0.71%1,024,762
Mar 9, 202626.5426.9926.4126.8826.880.45%1,461,954
Mar 6, 202626.5526.9026.3726.7626.760.19%1,700,425
Mar 5, 202625.9426.9625.9226.7126.712.57%1,905,451
Mar 4, 202625.6526.2125.5726.0426.041.17%1,783,491
Mar 3, 202624.6825.9024.6425.7425.741.54%1,607,940
Mar 2, 202624.8425.5324.7725.3525.350.96%1,437,326
Feb 27, 202624.9625.1324.6425.1125.11-2.26%1,718,338
Feb 26, 202625.0825.8625.0525.6925.692.84%2,318,629
Feb 25, 202624.5124.9824.1524.9824.982.50%1,574,492
Feb 24, 202624.0924.8523.9724.3724.370.29%4,956,630
Feb 23, 202625.3025.3024.1724.3024.30-4.97%2,771,832
Feb 20, 202626.5627.1325.5025.5725.57-4.94%2,359,188
Feb 19, 202626.9826.9826.6526.9026.90-0.48%826,054
Feb 18, 202626.8027.1826.5027.0327.03-0.48%945,448
Feb 17, 202627.7027.7326.8327.1627.16-2.62%856,943
Feb 13, 202627.2928.1127.2727.8927.892.80%709,562
Feb 12, 202627.7027.9626.7027.1327.13-2.06%845,020
Feb 11, 202628.1028.1327.2527.7027.70-0.68%1,128,665
Feb 10, 202627.6828.2227.6327.8927.891.20%700,656
Feb 9, 202626.9127.6826.6927.5627.562.30%667,598
Feb 6, 202626.6927.0526.2526.9426.942.59%891,263
Feb 5, 202627.1027.4326.0826.2626.26-3.38%1,101,629
Feb 4, 202626.7727.3826.1627.1827.18-0.11%2,785,519
Feb 3, 202628.4428.4726.7527.2127.21-5.09%1,154,743
Feb 2, 202628.5828.9828.3528.6728.670.14%655,784
Jan 30, 202628.6728.9128.4928.6328.63-0.73%578,172
Jan 29, 202629.6729.7528.5728.8428.84-3.74%1,093,302
Jan 28, 202630.3730.5429.9629.9629.96-1.02%397,999
Jan 27, 202630.4930.8130.1630.2730.270.07%418,671
Jan 26, 202629.8230.2929.8230.2530.251.82%389,238
Jan 23, 202629.8230.0629.6729.7129.710.20%447,775
Jan 22, 202629.4029.6929.3929.6529.651.40%334,233
Jan 21, 202629.1829.4028.8829.2429.240.38%620,082
Jan 20, 202629.2929.6629.0629.1329.13-2.38%635,762
Jan 16, 202630.1830.2329.7529.8429.84-1.16%426,840
Jan 15, 202630.4230.6530.1030.1930.19-0.36%514,495
Jan 14, 202630.3830.6930.0630.3030.30-0.66%532,258
Jan 13, 202630.7630.9430.2730.5030.50-0.75%434,842
Jan 12, 202630.6230.9130.4530.7330.730.20%249,412
Jan 9, 202630.7030.8530.3830.6730.670.03%287,388
Jan 8, 202631.0331.0330.5030.6630.66-1.26%331,511
Jan 7, 202630.4031.1830.3631.0531.052.14%544,587
Jan 6, 202630.0330.4129.9930.4030.401.10%349,150
Jan 5, 202629.8530.4929.8030.0730.071.08%372,806
Jan 2, 202630.6430.6829.5429.7529.75-2.33%533,781
Dec 31, 202530.7630.7930.4530.4630.46-1.17%339,913
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