Skip to main content
Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
35.52
+1.25 (3.65%)
At close: Jun 26, 2026, 4:00 PM EDT
35.28
-0.24 (-0.68%)
After-hours: Jun 26, 2026, 7:55 PM EDT

BUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202634.2335.6334.2335.5235.523.65%1,799,087
Jun 25, 202634.1834.7133.8434.2734.270.20%462,525
Jun 24, 202633.9234.5333.9034.2034.200.53%554,314
Jun 23, 202633.1734.3733.1634.0234.022.13%859,321
Jun 22, 202633.6534.5432.9833.3133.31-1.71%1,096,166
Jun 18, 202633.7133.9632.7133.8933.890.74%1,036,829
Jun 17, 202634.0134.4233.5533.6433.64-1.32%369,541
Jun 16, 202634.4434.9733.7734.0934.09-1.07%508,625
Jun 15, 202634.5534.8933.9834.4634.461.03%1,012,754
Jun 12, 202633.9834.3433.4234.1134.11-0.12%526,627
Jun 11, 202633.3134.2432.9934.1534.151.67%1,019,226
Jun 10, 202633.3734.3133.2733.5933.59-0.94%1,024,963
Jun 9, 202634.3034.6632.7933.9133.91-2.36%1,821,682
Jun 8, 202635.1935.3334.5934.7334.73-1.39%1,115,436
Jun 5, 202636.2636.4234.9235.2235.22-3.43%1,188,456
Jun 4, 202635.9936.7135.7236.4736.47-0.82%2,005,063
Jun 3, 202637.7037.7036.6136.7736.77-4.04%1,503,646
Jun 2, 202637.3138.3637.1638.3238.32-0.60%1,822,401
Jun 1, 202637.0038.7437.0038.5538.556.11%1,744,022
May 29, 202633.9636.3633.9636.3336.337.61%1,537,281
May 28, 202632.9334.0232.8133.7633.762.96%2,234,925
May 27, 202633.1333.4332.7332.7932.79-5.09%1,070,805
May 26, 202634.4134.8033.7034.5534.550.58%753,595
May 22, 202633.6834.4333.6834.3534.352.63%766,529
May 21, 202633.1233.5433.0033.4733.47-0.06%724,408
May 20, 202632.3533.4932.1633.4933.492.26%1,231,352
May 19, 202632.9033.4232.5632.7532.75-0.21%1,541,104
May 18, 202631.6632.8631.5432.8232.823.63%1,524,330
May 15, 202630.9831.8930.7631.6731.671.80%1,095,288
May 14, 202630.5031.3830.0531.1131.112.00%780,266
May 13, 202630.0030.6529.8430.5030.501.40%720,704
May 12, 202630.5530.6329.9130.0830.08-1.54%604,761
May 11, 202630.5930.8630.2630.5530.55-0.84%1,111,797
May 8, 202629.8730.8329.3230.8130.815.01%1,663,877
May 7, 202628.8329.6328.8229.3429.344.90%1,695,511
May 6, 202627.8227.9827.3127.9727.97-778,990
May 5, 202627.8528.1027.4327.9727.971.23%600,284
May 4, 202627.3527.9827.3027.6327.632.14%551,924
May 1, 202626.9527.3626.6127.0527.051.88%948,382
Apr 30, 202626.7026.7126.0026.5526.55-1.85%800,577
Apr 29, 202626.8027.1726.4127.0527.050.90%421,610
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