Global X Cybersecurity ETF (BUG)
28.69
+0.02
(+0.07%)
USD |
NASDAQ |
May 09, 16:00
28.70
+0.01
(+0.03%)
After-Hours: 20:00
BUG Price: 28.69 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 28.55 | 28.70 | 28.48 | 28.69 | 85978.00 |
| May 08, 2024 | 28.82 | 28.82 | 28.44 | 28.67 | 130466.0 |
| May 07, 2024 | 29.03 | 29.25 | 28.87 | 29.05 | 139083.0 |
| May 06, 2024 | 28.66 | 29.07 | 28.66 | 29.03 | 249840.0 |
| May 03, 2024 | 28.89 | 28.89 | 28.40 | 28.65 | 119167.0 |
| May 02, 2024 | 28.54 | 28.63 | 28.21 | 28.61 | 86117.00 |
| May 01, 2024 | 28.07 | 28.90 | 28.07 | 28.33 | 77450.00 |
| Apr 30, 2024 | 28.52 | 28.55 | 28.05 | 28.05 | 72102.00 |
| Apr 29, 2024 | 28.77 | 28.99 | 28.53 | 28.61 | 76783.00 |
| Apr 26, 2024 | 28.71 | 28.90 | 28.58 | 28.62 | 163132.0 |
| Apr 25, 2024 | 28.12 | 28.35 | 27.84 | 28.28 | 119762.0 |
| Apr 24, 2024 | 28.50 | 28.73 | 28.41 | 28.67 | 1.463M |
| Apr 23, 2024 | 27.87 | 28.50 | 27.87 | 28.41 | 95788.00 |
| Apr 22, 2024 | 27.62 | 27.88 | 27.34 | 27.74 | 76519.00 |
| Apr 19, 2024 | 27.54 | 27.68 | 27.22 | 27.36 | 115325.0 |
| Apr 18, 2024 | 27.56 | 27.85 | 27.40 | 27.54 | 203748.0 |
| Apr 17, 2024 | 27.79 | 27.90 | 27.46 | 27.48 | 278285.0 |
| Apr 16, 2024 | 27.70 | 27.93 | 27.57 | 27.75 | 143476.0 |
| Apr 15, 2024 | 28.77 | 28.77 | 27.73 | 27.77 | 299720.0 |
| Apr 12, 2024 | 29.12 | 29.18 | 28.55 | 28.64 | 291098.0 |
| Apr 11, 2024 | 29.35 | 29.40 | 28.97 | 29.28 | 86795.00 |
| Apr 10, 2024 | 29.00 | 29.27 | 28.99 | 29.09 | 100220.0 |
| Apr 09, 2024 | 29.45 | 29.58 | 29.31 | 29.50 | 81261.00 |
| Apr 08, 2024 | 29.39 | 29.44 | 29.15 | 29.35 | 79847.00 |
| Apr 05, 2024 | 29.07 | 29.47 | 29.05 | 29.38 | 101932.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.99
Minimum
Mar 18 2020
34.89
Maximum
Nov 09 2021
24.95
Average
24.93
Median
May 12 2022