Global X Cybersecurity ETF (BUG)
NASDAQ: BUG · Real-Time Price · USD
30.46
-0.36 (-1.17%)
At close: Dec 31, 2025, 4:00 PM EST
30.70
+0.24 (0.79%)
After-hours: Dec 31, 2025, 7:59 PM EST
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.76 | 30.79 | 30.45 | 30.46 | 30.46 | -1.17% | 338,062 |
| Dec 30, 2025 | 30.86 | 31.04 | 30.81 | 30.82 | 30.82 | -0.39% | 286,519 |
| Dec 29, 2025 | 30.91 | 31.22 | 30.84 | 30.94 | 30.93 | -0.83% | 306,518 |
| Dec 26, 2025 | 31.11 | 31.22 | 31.01 | 31.20 | 31.19 | 0.16% | 207,920 |
| Dec 24, 2025 | 31.12 | 31.15 | 30.90 | 31.15 | 31.14 | - | 298,979 |
| Dec 23, 2025 | 31.38 | 31.49 | 30.98 | 31.15 | 31.14 | -1.08% | 625,388 |
| Dec 22, 2025 | 31.26 | 31.72 | 31.18 | 31.49 | 31.48 | 0.86% | 255,276 |
| Dec 19, 2025 | 31.26 | 31.40 | 31.09 | 31.22 | 31.21 | -0.06% | 250,498 |
| Dec 18, 2025 | 31.20 | 31.47 | 31.03 | 31.24 | 31.23 | 1.33% | 339,303 |
| Dec 17, 2025 | 31.41 | 31.52 | 30.81 | 30.83 | 30.82 | -2.10% | 642,301 |
| Dec 16, 2025 | 31.17 | 31.56 | 31.15 | 31.49 | 31.48 | 0.51% | 290,574 |
| Dec 15, 2025 | 32.16 | 32.22 | 31.29 | 31.33 | 31.32 | -2.12% | 248,507 |
| Dec 12, 2025 | 32.46 | 32.46 | 31.92 | 32.01 | 32.00 | -1.48% | 298,740 |
| Dec 11, 2025 | 32.33 | 32.67 | 32.23 | 32.49 | 32.48 | -0.09% | 569,386 |
| Dec 10, 2025 | 32.26 | 32.75 | 32.13 | 32.52 | 32.51 | 0.62% | 286,545 |
| Dec 9, 2025 | 31.94 | 32.44 | 31.90 | 32.32 | 32.31 | 0.37% | 162,607 |
| Dec 8, 2025 | 32.16 | 32.35 | 31.96 | 32.20 | 32.19 | 0.37% | 251,013 |
| Dec 5, 2025 | 32.23 | 32.59 | 31.97 | 32.08 | 32.07 | -0.09% | 313,807 |
| Dec 4, 2025 | 31.96 | 32.12 | 31.86 | 32.11 | 32.10 | 0.53% | 391,799 |
| Dec 3, 2025 | 31.08 | 31.98 | 30.98 | 31.94 | 31.93 | 1.62% | 555,945 |
| Dec 2, 2025 | 31.41 | 31.63 | 31.30 | 31.43 | 31.42 | 0.93% | 289,762 |
| Dec 1, 2025 | 31.18 | 31.36 | 30.95 | 31.14 | 31.13 | -0.99% | 373,161 |
| Nov 28, 2025 | 31.23 | 31.52 | 31.20 | 31.45 | 31.44 | 1.03% | 121,334 |
| Nov 26, 2025 | 31.46 | 31.46 | 31.04 | 31.13 | 31.12 | -1.33% | 232,882 |
| Nov 25, 2025 | 30.98 | 31.62 | 30.88 | 31.55 | 31.54 | 1.45% | 212,049 |
| Nov 24, 2025 | 31.10 | 31.27 | 31.00 | 31.10 | 31.09 | 0.23% | 270,925 |
| Nov 21, 2025 | 30.77 | 31.24 | 30.32 | 31.03 | 31.02 | 0.88% | 433,304 |
| Nov 20, 2025 | 31.84 | 31.95 | 30.70 | 30.76 | 30.75 | -2.38% | 815,793 |
| Nov 19, 2025 | 31.72 | 31.80 | 31.46 | 31.51 | 31.50 | -0.85% | 182,490 |
| Nov 18, 2025 | 31.77 | 32.04 | 31.47 | 31.78 | 31.77 | -0.53% | 271,851 |
| Nov 17, 2025 | 32.60 | 32.72 | 31.84 | 31.95 | 31.94 | -2.11% | 360,772 |
| Nov 14, 2025 | 32.06 | 32.77 | 31.79 | 32.64 | 32.63 | 0.34% | 203,500 |
| Nov 13, 2025 | 33.20 | 33.25 | 32.44 | 32.53 | 32.52 | -2.66% | 218,078 |
| Nov 12, 2025 | 34.05 | 34.15 | 33.35 | 33.42 | 33.41 | -1.71% | 241,440 |
| Nov 11, 2025 | 33.86 | 34.08 | 33.70 | 34.00 | 33.99 | 0.44% | 243,577 |
| Nov 10, 2025 | 33.60 | 33.93 | 33.35 | 33.85 | 33.84 | 1.62% | 362,927 |
| Nov 7, 2025 | 32.79 | 33.33 | 32.68 | 33.31 | 33.30 | 0.42% | 166,556 |
| Nov 6, 2025 | 33.22 | 33.41 | 32.62 | 33.17 | 33.16 | -1.22% | 341,608 |
| Nov 5, 2025 | 33.58 | 33.69 | 33.37 | 33.58 | 33.57 | 0.24% | 230,970 |
| Nov 4, 2025 | 33.85 | 34.15 | 33.42 | 33.50 | 33.49 | -2.93% | 229,886 |
| Nov 3, 2025 | 34.43 | 34.58 | 34.06 | 34.51 | 34.50 | 0.32% | 151,849 |
| Oct 31, 2025 | 34.15 | 34.52 | 34.02 | 34.40 | 34.39 | 1.18% | 157,370 |
| Oct 30, 2025 | 33.77 | 34.51 | 33.76 | 34.00 | 33.99 | 0.15% | 265,141 |
| Oct 29, 2025 | 35.00 | 35.00 | 33.78 | 33.95 | 33.94 | -5.54% | 471,506 |
| Oct 28, 2025 | 35.78 | 36.18 | 35.78 | 35.94 | 35.93 | 0.79% | 387,322 |
| Oct 27, 2025 | 35.87 | 35.95 | 35.58 | 35.66 | 35.65 | 0.17% | 149,443 |
| Oct 24, 2025 | 35.56 | 35.87 | 35.46 | 35.60 | 35.59 | 0.74% | 210,133 |
| Oct 23, 2025 | 34.96 | 35.40 | 34.88 | 35.34 | 35.33 | 1.12% | 194,723 |
| Oct 22, 2025 | 35.36 | 35.50 | 34.66 | 34.95 | 34.94 | -1.24% | 225,142 |
| Oct 21, 2025 | 34.87 | 35.50 | 34.79 | 35.39 | 35.38 | 1.35% | 143,065 |