Global X Cybersecurity ETF (BUG) Historical Stock Data
31.87 ↑0.31 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUG is down -0.17% a day on average. There have been 15 days where Global X Cybersecurity ETF closed green and 15 days where BUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.84 | 31.87 | ↑$0.03 (0.09%) | 31.63 | 32.02 | 84.18K |
| 2025-01-13 | 31.57 | 31.56 | ↓$0.01 (-0.03%) | 31.25 | 31.72 | 127.79K |
| 2025-01-10 | 31.92 | 31.87 | ↓$0.05 (-0.16%) | 31.62 | 32.03 | 122.62K |
| 2025-01-08 | 31.94 | 32.08 | ↑$0.14 (0.44%) | 31.58 | 32.17 | 110.01K |
| 2025-01-07 | 32.50 | 32.06 | ↓$0.44 (-1.35%) | 31.86 | 32.58 | 98.58K |
| 2025-01-06 | 32.67 | 32.45 | ↓$0.22 (-0.67%) | 32.35 | 32.83 | 426.96K |
| 2025-01-03 | 32.29 | 32.49 | ↑$0.20 (0.62%) | 32.25 | 32.59 | 195.32K |
| 2025-01-02 | 32.43 | 32.13 | ↓$0.30 (-0.93%) | 31.95 | 32.64 | 198.76K |
| 2024-12-31 | 32.36 | 32.09 | ↓$0.27 (-0.83%) | 31.97 | 32.36 | 97.90K |
| 2024-12-30 | 32.14 | 32.19 | ↑$0.05 (0.16%) | 31.78 | 32.40 | 119.11K |
| 2024-12-27 | 32.75 | 32.49 | ↓$0.26 (-0.79%) | 32.14 | 32.75 | 113.16K |
| 2024-12-26 | 32.62 | 32.84 | ↑$0.22 (0.67%) | 32.62 | 32.90 | 84.05K |
| 2024-12-24 | 32.56 | 32.73 | ↑$0.17 (0.52%) | 32.44 | 32.75 | 46.79K |
| 2024-12-23 | 32.60 | 32.58 | ↓$0.02 (-0.06%) | 32.31 | 32.70 | 97.55K |
| 2024-12-20 | 32.11 | 32.68 | ↑$0.57 (1.78%) | 32.00 | 32.99 | 105.41K |
| 2024-12-19 | 32.73 | 32.48 | ↓$0.25 (-0.76%) | 32.27 | 32.92 | 151.38K |
| 2024-12-18 | 33.88 | 32.22 | ↓$1.66 (-4.90%) | 32.09 | 33.90 | 270.18K |
| 2024-12-17 | 33.96 | 33.88 | ↓$0.08 (-0.24%) | 33.71 | 34.05 | 116.61K |
| 2024-12-16 | 33.60 | 34.21 | ↑$0.61 (1.82%) | 33.55 | 34.28 | 134.24K |
| 2024-12-13 | 34.42 | 33.75 | ↓$0.67 (-1.95%) | 33.64 | 34.42 | 88.99K |
| 2024-12-12 | 34.11 | 34.33 | ↑$0.22 (0.64%) | 34.11 | 34.39 | 62.96K |
| 2024-12-11 | 34.02 | 34.29 | ↑$0.27 (0.79%) | 33.97 | 34.40 | 97.21K |
| 2024-12-10 | 34.12 | 33.87 | ↓$0.25 (-0.73%) | 33.71 | 34.16 | 111.39K |
| 2024-12-09 | 34.76 | 34.23 | ↓$0.53 (-1.52%) | 34.21 | 34.92 | 289.96K |
| 2024-12-06 | 34.21 | 34.28 | ↑$0.07 (0.20%) | 34.16 | 34.40 | 87.94K |
| 2024-12-05 | 34.25 | 34.12 | ↓$0.13 (-0.38%) | 34.09 | 34.43 | 112.91K |
| 2024-12-04 | 34.20 | 34.51 | ↑$0.31 (0.91%) | 34.02 | 34.58 | 167.45K |
| 2024-12-03 | 33.45 | 33.66 | ↑$0.21 (0.63%) | 33.35 | 33.71 | 108.65K |
| 2024-12-02 | 33.50 | 33.76 | ↑$0.26 (0.78%) | 33.26 | 33.89 | 94.27K |
| 2024-11-29 | 33.52 | 33.53 | ↑$0.01 (0.03%) | 33.45 | 33.62 | 48.80K |
Create an account or log in to view more rows.
$BUG Longs will be rewarded handsomely
$BUG not good
$BUG wow! I sold too early
$BUG to the moon!!! lfG
$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