Skip to main content

GX Cybersecurity ETF (NQ: BUG )

29.48 -0.30 (-1.01%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 29.34 29.55 29.21 29.48 367,280 -0.30(-1.01%)
May 20, 2024 29.62 29.80 29.49 29.78 93,663 +0.21(+0.71%)
May 17, 2024 29.67 29.69 29.48 29.57 105,205 -0.20(-0.67%)
May 16, 2024 29.78 29.89 29.53 29.77 168,827 -0.02(-0.07%)
May 15, 2024 29.55 29.81 29.48 29.79 151,529 +0.44(+1.50%)
May 14, 2024 29.31 29.50 29.14 29.35 67,144 +0.44(+1.52%)
May 13, 2024 28.96 29.09 28.88 28.91 64,705 +0.14(+0.49%)
May 10, 2024 28.90 29.14 28.77 28.77 97,972 +0.08(+0.28%)
May 09, 2024 28.55 28.70 28.48 28.69 86,389 +0.02(+0.07%)
May 08, 2024 28.82 28.82 28.44 28.67 130,460 -0.38(-1.31%)
May 07, 2024 29.03 29.25 28.87 29.05 139,250 +0.02(+0.07%)
May 06, 2024 28.66 29.07 28.66 29.03 249,841 +0.38(+1.33%)
May 03, 2024 28.89 28.89 28.40 28.65 119,178 +0.04(+0.14%)
May 02, 2024 28.54 28.63 28.21 28.61 86,117 +0.28(+0.99%)
May 01, 2024 28.07 28.91 28.07 28.33 77,451 +0.28(+1.00%)
Apr 30, 2024 28.52 28.55 28.05 28.05 72,099 -0.56(-1.96%)
Apr 29, 2024 28.77 28.99 28.53 28.61 76,783 -0.01(-0.03%)
Apr 26, 2024 28.71 28.90 28.58 28.62 163,133 +0.34(+1.20%)
Apr 25, 2024 28.12 28.35 27.84 28.28 119,763 -0.39(-1.36%)
Apr 24, 2024 28.50 28.73 28.41 28.67 1,463,241 +0.26(+0.92%)
Apr 23, 2024 27.87 28.50 27.87 28.41 95,789 +0.67(+2.42%)
Apr 22, 2024 27.62 27.88 27.34 27.74 76,520 +0.38(+1.39%)
Apr 19, 2024 27.54 27.68 27.22 27.36 115,327 -0.18(-0.65%)
Apr 18, 2024 27.56 27.85 27.40 27.54 203,749 +0.06(+0.22%)
Apr 17, 2024 27.79 27.90 27.46 27.48 278,226 -0.27(-0.97%)
Apr 16, 2024 27.70 27.93 27.57 27.75 143,477 -0.02(-0.07%)
Apr 15, 2024 28.77 28.77 27.73 27.77 299,652 -0.87(-3.04%)
Apr 12, 2024 29.12 29.18 28.55 28.64 291,099 -0.64(-2.19%)
Apr 11, 2024 29.35 29.40 28.97 29.28 86,791 +0.19(+0.65%)
Apr 10, 2024 29.00 29.27 28.99 29.09 100,203 -0.41(-1.39%)
Apr 09, 2024 29.45 29.58 29.31 29.50 81,262 +0.15(+0.51%)
Apr 08, 2024 29.39 29.44 29.15 29.35 79,846 -0.03(-0.10%)
Apr 05, 2024 29.07 29.47 29.05 29.38 101,933 +0.32(+1.10%)
Apr 04, 2024 29.81 29.91 29.06 29.06 102,924 -0.48(-1.62%)
Apr 03, 2024 29.46 29.68 29.30 29.54 91,392 +0.05(+0.17%)
Apr 02, 2024 29.39 29.56 29.12 29.49 358,367 -0.17(-0.57%)
Apr 01, 2024 29.89 29.89 29.45 29.66 104,916 -0.09(-0.30%)
Mar 28, 2024 29.62 29.98 29.62 29.75 251,337 +0.18(+0.61%)
Mar 27, 2024 29.80 29.85 29.35 29.57 241,896 -0.07(-0.24%)
Mar 26, 2024 29.80 29.86 29.54 29.64 133,127 +0.00(+0.00%)
Mar 25, 2024 29.70 29.81 29.59 29.64 89,596 -0.16(-0.54%)
Mar 22, 2024 30.07 30.12 29.72 29.80 109,461 -0.42(-1.39%)
Mar 21, 2024 30.30 30.48 30.16 30.22 205,084 +0.07(+0.23%)
Mar 20, 2024 29.80 30.22 29.72 30.15 149,258 +0.40(+1.34%)
Mar 19, 2024 29.60 29.79 29.34 29.75 148,585 -0.11(-0.37%)
Mar 18, 2024 29.88 29.97 29.68 29.86 104,452 +0.14(+0.47%)
Mar 15, 2024 30.05 30.13 29.72 29.72 145,586 -0.57(-1.88%)
Mar 14, 2024 30.71 30.74 30.02 30.29 128,250 -0.62(-2.01%)
Mar 13, 2024 30.81 31.10 30.70 30.91 153,253 +0.05(+0.16%)
Mar 12, 2024 30.75 30.94 30.49 30.86 106,250 +0.30(+0.98%)
Mar 11, 2024 30.11 30.69 30.11 30.56 143,739 +0.36(+1.19%)
Mar 08, 2024 30.49 30.78 30.09 30.20 193,227 -0.10(-0.33%)
Mar 07, 2024 30.22 30.36 29.87 30.30 172,701 +0.50(+1.68%)
Mar 06, 2024 30.45 30.56 29.70 29.80 219,080 +0.40(+1.36%)
Mar 05, 2024 30.00 30.05 29.09 29.40 387,206 -0.85(-2.81%)
Mar 04, 2024 30.47 30.52 30.18 30.25 315,772 -0.32(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.