Skip to main content

Global X Cybersecurity ETF (NQ:BUG)

33.72 -0.93 (-2.68%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 34.21 34.38 33.34 33.72 446,148 -0.93(-2.68%)
Jul 31, 2025 35.45 35.60 34.60 34.65 558,063 -0.59(-1.67%)
Jul 30, 2025 35.63 35.64 34.77 35.24 374,047 -0.48(-1.34%)
Jul 29, 2025 35.75 36.06 35.28 35.72 306,230 +0.12(+0.34%)
Jul 28, 2025 35.76 35.83 35.40 35.60 151,766 -0.09(-0.25%)
Jul 25, 2025 35.68 35.95 35.50 35.69 134,297 +0.12(+0.34%)
Jul 24, 2025 35.69 35.77 35.32 35.57 156,478 -0.12(-0.34%)
Jul 23, 2025 35.77 35.77 35.28 35.69 208,139 +0.11(+0.31%)
Jul 22, 2025 35.87 35.97 35.51 35.58 173,237 -0.25(-0.70%)
Jul 21, 2025 35.71 36.12 35.55 35.83 341,646 +0.36(+1.01%)
Jul 18, 2025 35.33 35.65 35.27 35.47 226,497 +0.18(+0.51%)
Jul 17, 2025 35.10 35.51 35.09 35.29 239,686 +0.19(+0.54%)
Jul 16, 2025 35.10 35.32 34.73 35.10 266,132 +0.07(+0.20%)
Jul 15, 2025 35.30 35.40 34.99 35.03 239,927 -0.15(-0.43%)
Jul 14, 2025 34.75 35.30 34.57 35.18 315,297 +0.40(+1.15%)
Jul 11, 2025 35.63 35.77 34.71 34.78 640,025 -1.07(-2.98%)
Jul 10, 2025 37.31 37.48 35.78 35.85 674,781 -1.56(-4.17%)
Jul 09, 2025 37.13 37.44 36.86 37.41 202,540 +0.44(+1.19%)
Jul 08, 2025 37.09 37.12 36.52 36.97 171,295 +0.04(+0.11%)
Jul 07, 2025 36.94 37.17 36.69 36.93 241,784 -0.21(-0.57%)
Jul 03, 2025 36.59 37.24 36.57 37.14 245,192 +0.83(+2.29%)
Jul 02, 2025 36.32 36.39 36.07 36.31 196,005 -0.07(-0.19%)
Jul 01, 2025 36.94 37.02 35.93 36.38 429,086 -0.72(-1.94%)
Jun 30, 2025 36.78 37.12 36.71 37.10 486,353 +0.48(+1.31%)
Jun 27, 2025 37.08 37.08 36.45 36.62 651,039 -0.39(-1.05%)
Jun 26, 2025 36.89 37.08 36.59 37.01 232,794 +0.16(+0.43%)
Jun 25, 2025 36.94 37.55 36.80 36.85 297,115 +0.30(+0.82%)
Jun 24, 2025 36.68 36.72 36.33 36.55 414,614 +0.16(+0.44%)
Jun 23, 2025 35.52 36.43 35.06 36.39 787,769 +0.79(+2.22%)
Jun 20, 2025 36.19 36.24 35.48 35.60 469,539 -0.45(-1.25%)
Jun 18, 2025 36.36 36.39 35.96 36.05 71,896 -0.18(-0.50%)
Jun 17, 2025 36.05 36.44 35.92 36.23 121,716 -0.03(-0.08%)
Jun 16, 2025 35.90 36.51 35.83 36.26 144,120 +0.56(+1.57%)
Jun 13, 2025 35.54 36.24 35.54 35.70 111,669 -0.36(-1.00%)
Jun 12, 2025 35.82 36.32 35.82 36.06 170,945 +0.20(+0.56%)
Jun 11, 2025 36.01 36.26 35.76 35.86 297,848 +0.14(+0.39%)
Jun 10, 2025 35.80 35.99 35.48 35.72 133,266 -0.08(-0.22%)
Jun 09, 2025 36.24 36.38 35.79 35.80 143,995 -0.41(-1.13%)
Jun 06, 2025 36.10 36.26 35.80 36.21 162,822 +0.43(+1.20%)
Jun 05, 2025 35.77 36.15 35.66 35.78 238,640 +0.14(+0.39%)
Jun 04, 2025 35.70 36.03 35.57 35.64 266,339 -0.11(-0.31%)
Jun 03, 2025 35.47 35.79 35.34 35.75 242,713 +0.26(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.