Global X Cybersecurity ETF (BUG) Historical Stock Data
28.94 ↓0.67 (-2.26%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BUG is down 0.00% a day on average. There have been 18 days where Global X Cybersecurity ETF closed green and 12 days where BUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 29.60 | 28.94 | ↓$0.66 (-2.23%) | 28.87 | 29.74 | 98.29K |
| 2024-09-05 | 29.69 | 29.61 | ↓$0.08 (-0.27%) | 29.37 | 29.74 | 93.80K |
| 2024-09-04 | 29.83 | 29.85 | ↑$0.02 (0.07%) | 29.55 | 29.96 | 105.64K |
| 2024-09-03 | 30.83 | 30.28 | ↓$0.55 (-1.78%) | 30.21 | 31.01 | 190.21K |
| 2024-08-30 | 31.09 | 30.87 | ↓$0.22 (-0.71%) | 30.66 | 31.11 | 257.76K |
| 2024-08-29 | 30.79 | 30.87 | ↑$0.08 (0.26%) | 30.79 | 31.26 | 59.74K |
| 2024-08-28 | 31.02 | 30.83 | ↓$0.19 (-0.61%) | 30.63 | 31.07 | 84.20K |
| 2024-08-27 | 30.91 | 31.05 | ↑$0.14 (0.45%) | 30.84 | 31.10 | 213.66K |
| 2024-08-26 | 31.11 | 31.02 | ↓$0.09 (-0.29%) | 30.93 | 31.20 | 161.14K |
| 2024-08-23 | 31.06 | 31.08 | ↑$0.02 (0.06%) | 30.76 | 31.09 | 89.07K |
| 2024-08-21 | 30.97 | 31.10 | ↑$0.13 (0.42%) | 30.82 | 31.11 | 173.69K |
| 2024-08-20 | 30.83 | 30.87 | ↑$0.04 (0.12%) | 30.83 | 31.09 | 245.16K |
| 2024-08-19 | 30.25 | 30.62 | ↑$0.37 (1.22%) | 30.25 | 30.63 | 116.90K |
| 2024-08-16 | 29.95 | 30.17 | ↑$0.22 (0.73%) | 29.92 | 30.22 | 76.25K |
| 2024-08-15 | 29.86 | 30.09 | ↑$0.23 (0.77%) | 29.83 | 30.14 | 209.61K |
| 2024-08-14 | 29.48 | 29.62 | ↑$0.14 (0.47%) | 29.45 | 29.74 | 58.39K |
| 2024-08-13 | 29.14 | 29.43 | ↑$0.29 (1.00%) | 28.95 | 29.46 | 130.16K |
| 2024-08-12 | 29.06 | 28.87 | ↓$0.19 (-0.65%) | 28.81 | 29.27 | 113.48K |
| 2024-08-09 | 28.90 | 29.06 | ↑$0.16 (0.55%) | 28.83 | 29.09 | 88.52K |
| 2024-08-08 | 28.35 | 28.89 | ↑$0.54 (1.90%) | 28.29 | 28.95 | 413.64K |
| 2024-08-07 | 28.25 | 28.06 | ↓$0.19 (-0.67%) | 28.00 | 28.79 | 217.56K |
| 2024-08-06 | 27.60 | 27.56 | ↓$0.04 (-0.14%) | 27.31 | 27.85 | 194.70K |
| 2024-08-05 | 26.69 | 27.33 | ↑$0.64 (2.40%) | 26.03 | 27.70 | 365.75K |
| 2024-08-02 | 28.09 | 28.10 | ↑$0.01 (0.04%) | 27.68 | 28.13 | 366.69K |
| 2024-08-01 | 29.34 | 28.65 | ↓$0.69 (-2.35%) | 28.44 | 29.34 | 592.01K |
| 2024-07-31 | 29.65 | 29.75 | ↑$0.10 (0.34%) | 29.43 | 29.96 | 88.13K |
| 2024-07-30 | 29.45 | 29.31 | ↓$0.14 (-0.48%) | 28.93 | 29.62 | 174.50K |
| 2024-07-29 | 29.57 | 29.19 | ↓$0.38 (-1.29%) | 29.19 | 29.57 | 153.23K |
| 2024-07-26 | 29.42 | 29.44 | ↑$0.02 (0.07%) | 29.01 | 29.44 | 282.87K |
| 2024-07-25 | 28.94 | 29.08 | ↑$0.14 (0.48%) | 28.84 | 29.58 | 255.01K |
Create an account or log in to view more rows.
$BUG I already know
tomorrow the bulls going to say "next week" just like every week.
$BUG more calls coming in
$BUG get ready bears and bulls
$BUG still bullish
$BUG It's happening!
$BUG buy
$BUG swing puts
$BUG i am trading for a better future!
$BUG Looking for this cup to breakout.
$BUG up we go