Global X Cybersecurity ETF (BUG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 41.60 | 41.90 | 41.08 | 41.68 | +2.36% | 811,800 |
| 2026-08-06 | 40.33 | 40.88 | 39.99 | 40.72 | -1.24% | 736,700 |
| 2026-08-05 | 41.96 | 42.22 | 41.19 | 41.23 | +0.78% | 1,342,600 |
| 2026-08-04 | 39.55 | 41.01 | 39.38 | 40.91 | +3.99% | 1,143,000 |
| 2026-08-03 | 38.72 | 39.41 | 38.54 | 39.34 | +3.31% | 1,353,600 |
| 2026-07-31 | 37.68 | 38.16 | 36.91 | 38.08 | +1.52% | 611,000 |
| 2026-07-30 | 36.93 | 37.56 | 36.58 | 37.51 | +1.16% | 647,900 |
| 2026-07-29 | 37.38 | 37.81 | 36.74 | 37.08 | -1.12% | 1,096,000 |
| 2026-07-28 | 37.75 | 38.02 | 36.56 | 37.50 | -1.39% | 1,440,600 |
| 2026-07-27 | 38.45 | 38.80 | 37.84 | 38.03 | +0.61% | 1,308,100 |
| 2026-07-24 | 37.56 | 38.06 | 37.27 | 37.80 | +1.48% | 1,241,600 |
| 2026-07-23 | 38.33 | 38.43 | 37.14 | 37.25 | -2.64% | 1,495,700 |
| 2026-07-22 | 39.22 | 39.45 | 38.07 | 38.26 | -2.55% | 3,431,300 |
| 2026-07-21 | 40.29 | 40.30 | 38.92 | 39.26 | -2.82% | 1,783,900 |
| 2026-07-20 | 40.68 | 41.27 | 40.38 | 40.40 | -1.17% | 1,112,600 |
| 2026-07-17 | 40.04 | 41.57 | 39.95 | 40.88 | +0.39% | 1,419,400 |
| 2026-07-16 | 41.05 | 41.23 | 40.23 | 40.72 | -0.34% | 1,322,800 |
| 2026-07-15 | 42.37 | 42.71 | 40.62 | 40.86 | -2.69% | 2,524,500 |
| 2026-07-14 | 39.15 | 42.19 | 39.15 | 41.99 | +5.93% | 1,627,600 |
| 2026-07-13 | 39.43 | 39.90 | 38.79 | 39.64 | +0.69% | 1,519,600 |
| 2026-07-10 | 41.19 | 41.22 | 39.30 | 39.37 | -3.62% | 769,700 |
| 2026-07-09 | 39.08 | 40.85 | 38.88 | 40.85 | +2.97% | 1,352,900 |
| 2026-07-08 | 39.80 | 40.20 | 39.12 | 39.67 | -1.71% | 794,800 |
| 2026-07-07 | 41.15 | 41.42 | 39.96 | 40.36 | -0.76% | 1,009,300 |
| 2026-07-06 | 39.09 | 41.05 | 39.09 | 40.67 | +3.41% | 1,259,100 |
| 2026-07-02 | 39.24 | 39.78 | 38.92 | 39.33 | +0.38% | 1,029,600 |
| 2026-07-01 | 38.52 | 39.70 | 38.52 | 39.18 | +2.59% | 1,670,700 |
| 2026-06-30 | 36.93 | 38.21 | 36.76 | 38.19 | +3.19% | 1,421,700 |
| 2026-06-29 | 36.10 | 37.31 | 35.91 | 37.01 | +4.19% | 1,155,800 |
| 2026-06-26 | 34.23 | 35.63 | 34.23 | 35.52 | +3.65% | 1,804,000 |
| 2026-06-25 | 34.18 | 34.71 | 33.84 | 34.27 | +0.20% | 462,800 |
| 2026-06-24 | 33.92 | 34.53 | 33.90 | 34.20 | +0.53% | 558,000 |
| 2026-06-23 | 33.17 | 34.37 | 33.16 | 34.02 | +2.13% | 859,000 |
| 2026-06-22 | 33.65 | 34.54 | 32.98 | 33.31 | -1.71% | 1,096,100 |
| 2026-06-18 | 33.71 | 33.96 | 32.71 | 33.89 | +0.74% | 1,036,800 |
| 2026-06-17 | 34.01 | 34.42 | 33.55 | 33.64 | -1.32% | 369,500 |
| 2026-06-16 | 34.44 | 34.97 | 33.77 | 34.09 | -1.07% | 508,600 |
| 2026-06-15 | 34.55 | 34.89 | 33.98 | 34.46 | +1.03% | 1,011,900 |
| 2026-06-12 | 33.98 | 34.34 | 33.42 | 34.11 | -0.12% | 526,600 |
| 2026-06-11 | 33.31 | 34.23 | 32.99 | 34.15 | +1.67% | 1,019,000 |
| 2026-06-10 | 33.37 | 34.31 | 33.27 | 33.59 | -0.94% | 1,025,000 |
| 2026-06-09 | 34.30 | 34.66 | 32.79 | 33.91 | -2.36% | 1,821,600 |
| 2026-06-08 | 35.19 | 35.33 | 34.59 | 34.73 | -1.39% | 1,115,400 |
| 2026-06-05 | 36.26 | 36.42 | 34.92 | 35.22 | -3.43% | 1,188,500 |
| 2026-06-04 | 35.99 | 36.71 | 35.72 | 36.47 | -0.82% | 2,005,000 |
| 2026-06-03 | 37.70 | 37.70 | 36.61 | 36.77 | -4.04% | 1,503,600 |
| 2026-06-02 | 37.30 | 38.36 | 37.16 | 38.32 | -0.60% | 1,822,400 |
| 2026-06-01 | 37.00 | 38.74 | 37.00 | 38.55 | +6.11% | 1,744,000 |
| 2026-05-29 | 33.96 | 36.36 | 33.96 | 36.33 | +7.61% | 1,535,600 |
| 2026-05-28 | 32.93 | 34.02 | 32.81 | 33.76 | +2.96% | 2,234,200 |
| 2026-05-27 | 33.13 | 33.43 | 32.73 | 32.79 | -5.09% | 1,070,400 |
| 2026-05-26 | 34.41 | 34.80 | 33.70 | 34.55 | +0.58% | 745,200 |
| 2026-05-22 | 33.68 | 34.43 | 33.68 | 34.35 | +2.63% | 766,000 |
| 2026-05-21 | 33.12 | 33.53 | 32.99 | 33.47 | -0.06% | 724,300 |
| 2026-05-20 | 32.34 | 33.49 | 32.16 | 33.49 | +2.26% | 1,231,400 |
| 2026-05-19 | 32.90 | 33.42 | 32.56 | 32.75 | -0.21% | 1,540,700 |
| 2026-05-18 | 31.66 | 32.86 | 31.54 | 32.82 | +3.63% | 1,524,300 |
| 2026-05-15 | 30.98 | 31.89 | 30.76 | 31.67 | +1.80% | 1,095,300 |
| 2026-05-14 | 30.50 | 31.38 | 30.05 | 31.11 | +2.00% | 780,300 |
| 2026-05-13 | 30.00 | 30.65 | 29.84 | 30.50 | +1.40% | 720,700 |
| 2026-05-12 | 30.55 | 30.63 | 29.91 | 30.08 | -1.54% | 604,800 |
| 2026-05-11 | 30.59 | 30.86 | 30.26 | 30.55 | -0.84% | 1,111,800 |
| 2026-05-08 | 29.86 | 30.83 | 29.32 | 30.81 | +5.01% | 1,663,900 |
| 2026-05-07 | 28.83 | 29.63 | 28.82 | 29.34 | +4.90% | 1,695,500 |
| 2026-05-06 | 27.82 | 27.98 | 27.31 | 27.97 | +0.00% | 778,900 |
| 2026-05-05 | 27.85 | 28.09 | 27.43 | 27.97 | +1.23% | 600,300 |
| 2026-05-04 | 27.34 | 27.98 | 27.30 | 27.63 | +2.14% | 551,900 |
| 2026-05-01 | 26.95 | 27.36 | 26.61 | 27.05 | +1.88% | 948,100 |
| 2026-04-30 | 26.70 | 26.71 | 26.00 | 26.55 | -1.85% | 800,300 |
| 2026-04-29 | 26.80 | 27.17 | 26.41 | 27.05 | +0.90% | 421,600 |
| 2026-04-28 | 26.97 | 27.27 | 26.68 | 26.81 | +0.00% | 359,500 |
| 2026-04-27 | 26.43 | 26.92 | 26.20 | 26.81 | +1.21% | 936,700 |
| 2026-04-24 | 26.36 | 26.52 | 25.90 | 26.49 | +1.15% | 554,400 |
| 2026-04-23 | 26.74 | 26.74 | 25.73 | 26.19 | -4.45% | 943,600 |
| 2026-04-22 | 27.29 | 27.54 | 27.16 | 27.41 | +1.26% | 726,400 |
| 2026-04-21 | 26.71 | 27.56 | 26.57 | 27.07 | +1.88% | 1,080,900 |
| 2026-04-20 | 25.99 | 26.60 | 25.93 | 26.57 | +1.61% | 1,065,000 |
| 2026-04-17 | 26.39 | 26.52 | 25.98 | 26.15 | +0.85% | 1,928,600 |
| 2026-04-16 | 25.60 | 25.96 | 25.40 | 25.93 | +3.51% | 984,700 |
| 2026-04-15 | 24.65 | 25.15 | 24.56 | 25.05 | +3.34% | 1,093,900 |
| 2026-04-14 | 24.61 | 25.00 | 24.12 | 24.24 | -0.78% | 858,400 |
| 2026-04-13 | 23.32 | 24.45 | 23.32 | 24.43 | +4.85% | 833,600 |
| 2026-04-10 | 24.75 | 24.76 | 23.14 | 23.30 | -5.36% | 2,707,700 |
| 2026-04-09 | 25.95 | 25.95 | 24.34 | 24.62 | -5.42% | 1,195,100 |
| 2026-04-08 | 26.79 | 26.99 | 25.95 | 26.03 | -0.12% | 835,200 |
| 2026-04-07 | 25.69 | 26.12 | 25.47 | 26.06 | +0.85% | 627,300 |
| 2026-04-06 | 25.66 | 25.88 | 25.56 | 25.84 | +0.78% | 811,200 |
| 2026-04-02 | 25.05 | 25.73 | 24.86 | 25.64 | +1.18% | 2,313,200 |
| 2026-04-01 | 25.37 | 25.47 | 24.83 | 25.34 | +0.92% | 664,700 |
| 2026-03-31 | 24.57 | 25.27 | 24.40 | 25.11 | +3.33% | 1,350,000 |
| 2026-03-30 | 24.36 | 24.82 | 24.10 | 24.30 | +1.04% | 1,497,100 |
| 2026-03-27 | 24.43 | 24.55 | 23.66 | 24.05 | -4.53% | 2,271,200 |
| 2026-03-26 | 24.96 | 25.72 | 24.91 | 25.19 | +0.28% | 694,000 |
| 2026-03-25 | 25.54 | 25.78 | 25.00 | 25.12 | -0.08% | 2,053,900 |
| 2026-03-24 | 26.00 | 26.05 | 25.11 | 25.14 | -4.05% | 1,111,500 |
| 2026-03-23 | 25.94 | 26.51 | 25.82 | 26.20 | +1.79% | 1,124,500 |
| 2026-03-20 | 26.15 | 26.15 | 25.57 | 25.74 | -2.02% | 1,805,900 |
| 2026-03-19 | 26.07 | 26.64 | 25.95 | 26.27 | +0.23% | 581,200 |
| 2026-03-18 | 26.05 | 26.60 | 26.00 | 26.21 | -0.49% | 772,400 |
| 2026-03-17 | 26.22 | 26.95 | 26.20 | 26.34 | +0.38% | 465,000 |
| 2026-03-16 | 26.67 | 26.69 | 26.16 | 26.24 | -1.09% | 829,600 |
| 2026-03-13 | 26.49 | 27.02 | 26.21 | 26.53 | +0.19% | 408,700 |
| 2026-03-12 | 26.55 | 26.97 | 26.42 | 26.48 | -1.01% | 454,200 |
| 2026-03-11 | 26.70 | 27.17 | 26.44 | 26.75 | +0.22% | 974,500 |
| 2026-03-10 | 26.89 | 26.98 | 26.13 | 26.69 | -0.71% | 1,024,762 |
| 2026-03-09 | 26.54 | 26.99 | 26.41 | 26.88 | +0.45% | 1,461,954 |
| 2026-03-06 | 26.55 | 26.90 | 26.36 | 26.76 | +0.19% | 1,700,100 |
| 2026-03-05 | 25.94 | 26.96 | 25.92 | 26.71 | +2.57% | 1,904,700 |
| 2026-03-04 | 25.65 | 26.21 | 25.57 | 26.04 | +1.17% | 1,783,500 |
| 2026-03-03 | 24.68 | 25.90 | 24.64 | 25.74 | +1.54% | 1,607,900 |
| 2026-03-02 | 24.84 | 25.52 | 24.77 | 25.35 | +0.96% | 1,437,300 |
| 2026-02-27 | 24.95 | 25.13 | 24.64 | 25.11 | -2.26% | 1,718,300 |
| 2026-02-26 | 25.08 | 25.86 | 25.05 | 25.69 | +2.84% | 2,318,600 |
| 2026-02-25 | 24.51 | 24.98 | 24.15 | 24.98 | +2.50% | 1,574,500 |
| 2026-02-24 | 24.09 | 24.85 | 23.97 | 24.37 | +0.29% | 4,956,600 |
| 2026-02-23 | 25.30 | 25.30 | 24.16 | 24.30 | -4.97% | 2,771,800 |
| 2026-02-20 | 26.56 | 27.13 | 25.50 | 25.57 | -4.94% | 2,359,200 |
| 2026-02-19 | 26.98 | 26.98 | 26.65 | 26.90 | -0.48% | 826,100 |
| 2026-02-18 | 26.80 | 27.18 | 26.50 | 27.03 | -0.48% | 945,400 |
| 2026-02-17 | 27.70 | 27.73 | 26.83 | 27.16 | -2.62% | 856,943 |
| 2026-02-13 | 27.29 | 28.11 | 27.27 | 27.89 | +2.80% | 709,500 |
| 2026-02-12 | 27.70 | 27.96 | 26.70 | 27.13 | -2.06% | 845,000 |
| 2026-02-11 | 28.10 | 28.13 | 27.25 | 27.70 | -0.68% | 1,128,600 |
| 2026-02-10 | 27.68 | 28.22 | 27.63 | 27.89 | +1.20% | 700,600 |
| 2026-02-09 | 26.91 | 27.68 | 26.69 | 27.56 | +2.30% | 667,600 |
| 2026-02-06 | 26.69 | 27.05 | 26.25 | 26.94 | +2.59% | 891,300 |
| 2026-02-05 | 27.10 | 27.43 | 26.08 | 26.26 | -3.38% | 1,101,600 |
| 2026-02-04 | 26.77 | 27.38 | 26.16 | 27.18 | -0.11% | 2,785,500 |
| 2026-02-03 | 28.43 | 28.47 | 26.75 | 27.21 | -5.09% | 1,154,700 |
| 2026-02-02 | 28.58 | 28.98 | 28.35 | 28.67 | +0.14% | 655,800 |
| 2026-01-30 | 28.67 | 28.91 | 28.49 | 28.63 | -0.73% | 578,000 |
| 2026-01-29 | 29.67 | 29.75 | 28.57 | 28.84 | -3.74% | 1,092,900 |
| 2026-01-28 | 30.37 | 30.54 | 29.96 | 29.96 | -1.02% | 397,800 |
| 2026-01-27 | 30.49 | 30.81 | 30.16 | 30.27 | +0.07% | 418,400 |
| 2026-01-26 | 29.82 | 30.29 | 29.82 | 30.25 | +1.82% | 389,200 |
| 2026-01-23 | 29.82 | 30.06 | 29.67 | 29.71 | +0.20% | 447,600 |
| 2026-01-22 | 29.40 | 29.68 | 29.39 | 29.65 | +1.40% | 334,200 |
| 2026-01-21 | 29.18 | 29.40 | 28.88 | 29.24 | +0.38% | 620,100 |
| 2026-01-20 | 29.29 | 29.66 | 29.06 | 29.13 | -2.38% | 635,762 |
| 2026-01-16 | 30.18 | 30.23 | 29.75 | 29.84 | -1.16% | 426,800 |
| 2026-01-15 | 30.42 | 30.65 | 30.10 | 30.19 | -0.36% | 514,500 |
| 2026-01-14 | 30.38 | 30.69 | 30.06 | 30.30 | -0.66% | 532,300 |
| 2026-01-13 | 30.76 | 30.94 | 30.27 | 30.50 | -0.75% | 434,600 |
| 2026-01-12 | 30.62 | 30.91 | 30.45 | 30.73 | +0.20% | 249,400 |
| 2026-01-09 | 30.70 | 30.84 | 30.38 | 30.67 | +0.03% | 287,400 |
| 2026-01-08 | 31.03 | 31.03 | 30.50 | 30.66 | -1.26% | 331,500 |
| 2026-01-07 | 30.40 | 31.18 | 30.36 | 31.05 | +2.14% | 544,300 |
| 2026-01-06 | 30.03 | 30.41 | 29.98 | 30.40 | +1.10% | 349,000 |
| 2026-01-05 | 29.85 | 30.49 | 29.80 | 30.07 | +1.08% | 372,700 |
| 2026-01-02 | 30.64 | 30.68 | 29.54 | 29.75 | -2.33% | 533,800 |
| 2025-12-31 | 30.76 | 30.79 | 30.45 | 30.46 | -1.17% | 339,900 |
| 2025-12-30 | 30.86 | 31.04 | 30.81 | 30.82 | -0.39% | 286,300 |
| 2025-12-29 | 30.91 | 31.22 | 30.84 | 30.94 | -0.83% | 306,500 |
| 2025-12-26 | 31.11 | 31.22 | 31.01 | 31.20 | +0.16% | 207,920 |
| 2025-12-24 | 31.12 | 31.15 | 30.90 | 31.15 | +0.00% | 298,979 |
| 2025-12-23 | 31.38 | 31.48 | 30.98 | 31.15 | -1.08% | 625,388 |
| 2025-12-22 | 31.26 | 31.72 | 31.18 | 31.49 | +0.86% | 255,276 |
| 2025-12-19 | 31.26 | 31.40 | 31.09 | 31.22 | -0.06% | 250,498 |
| 2025-12-18 | 31.20 | 31.47 | 31.03 | 31.24 | +1.33% | 339,303 |
| 2025-12-17 | 31.41 | 31.52 | 30.80 | 30.83 | -2.10% | 642,301 |
| 2025-12-16 | 31.17 | 31.55 | 31.15 | 31.49 | +0.51% | 290,574 |
| 2025-12-15 | 32.16 | 32.22 | 31.29 | 31.33 | -2.12% | 248,507 |
| 2025-12-12 | 32.46 | 32.46 | 31.92 | 32.01 | -1.48% | 298,740 |
| 2025-12-11 | 32.33 | 32.67 | 32.23 | 32.49 | -0.09% | 569,386 |
| 2025-12-10 | 32.26 | 32.75 | 32.13 | 32.52 | +0.62% | 286,545 |
| 2025-12-09 | 31.93 | 32.44 | 31.90 | 32.32 | +0.37% | 162,607 |
| 2025-12-08 | 32.16 | 32.35 | 31.96 | 32.20 | +0.37% | 251,013 |
| 2025-12-05 | 32.23 | 32.59 | 31.97 | 32.08 | -0.09% | 313,807 |
| 2025-12-04 | 31.96 | 32.12 | 31.86 | 32.11 | +0.53% | 391,799 |
| 2025-12-03 | 31.08 | 31.98 | 30.98 | 31.94 | +1.62% | 555,945 |
| 2025-12-02 | 31.41 | 31.63 | 31.30 | 31.43 | +0.93% | 289,762 |
| 2025-12-01 | 31.18 | 31.36 | 30.95 | 31.14 | -0.99% | 371,881 |
| 2025-11-28 | 31.23 | 31.52 | 31.20 | 31.45 | +1.03% | 119,712 |
| 2025-11-26 | 31.46 | 31.46 | 31.04 | 31.13 | -1.33% | 232,882 |
| 2025-11-25 | 30.98 | 31.62 | 30.88 | 31.55 | +1.45% | 212,049 |
| 2025-11-24 | 31.10 | 31.27 | 31.00 | 31.10 | +0.23% | 270,925 |
| 2025-11-21 | 30.77 | 31.24 | 30.32 | 31.03 | +0.88% | 433,304 |
| 2025-11-20 | 31.84 | 31.95 | 30.70 | 30.76 | -2.38% | 815,793 |
| 2025-11-19 | 31.71 | 31.80 | 31.46 | 31.51 | -0.85% | 182,490 |
| 2025-11-18 | 31.77 | 32.04 | 31.47 | 31.78 | -0.53% | 271,851 |
| 2025-11-17 | 32.60 | 32.72 | 31.84 | 31.95 | -2.11% | 360,772 |
| 2025-11-14 | 32.06 | 32.77 | 31.79 | 32.64 | +0.34% | 203,500 |
| 2025-11-13 | 33.20 | 33.25 | 32.44 | 32.53 | -2.66% | 218,078 |
| 2025-11-12 | 34.05 | 34.15 | 33.35 | 33.42 | -1.71% | 241,440 |
| 2025-11-11 | 33.86 | 34.08 | 33.70 | 34.00 | +0.44% | 243,577 |
| 2025-11-10 | 33.60 | 33.93 | 33.35 | 33.85 | +1.62% | 362,927 |
| 2025-11-07 | 32.79 | 33.33 | 32.67 | 33.31 | +0.42% | 166,556 |
| 2025-11-06 | 33.22 | 33.41 | 32.62 | 33.17 | -1.22% | 341,608 |
| 2025-11-05 | 33.58 | 33.69 | 33.37 | 33.58 | +0.24% | 230,970 |
| 2025-11-04 | 33.85 | 34.15 | 33.42 | 33.50 | -2.93% | 229,886 |
| 2025-11-03 | 34.43 | 34.58 | 34.06 | 34.51 | +0.32% | 151,849 |
| 2025-10-31 | 34.15 | 34.52 | 34.02 | 34.40 | +1.18% | 157,370 |
| 2025-10-30 | 33.77 | 34.51 | 33.76 | 34.00 | +0.15% | 265,141 |
| 2025-10-29 | 35.00 | 35.00 | 33.77 | 33.95 | -5.54% | 471,506 |
| 2025-10-28 | 35.78 | 36.18 | 35.78 | 35.94 | +0.79% | 387,322 |
| 2025-10-27 | 35.87 | 35.95 | 35.58 | 35.66 | +0.17% | 149,443 |
| 2025-10-24 | 35.56 | 35.87 | 35.46 | 35.60 | +0.74% | 210,133 |
| 2025-10-23 | 34.96 | 35.40 | 34.88 | 35.34 | +1.12% | 194,723 |
| 2025-10-22 | 35.36 | 35.50 | 34.66 | 34.95 | -1.24% | 225,142 |
| 2025-10-21 | 34.87 | 35.50 | 34.79 | 35.39 | +1.35% | 143,065 |
| 2025-10-20 | 34.45 | 34.98 | 34.45 | 34.92 | +2.17% | 194,809 |
| 2025-10-17 | 33.92 | 34.26 | 33.85 | 34.18 | -0.03% | 130,744 |
| 2025-10-16 | 34.76 | 34.99 | 33.95 | 34.19 | -1.01% | 260,909 |
| 2025-10-15 | 34.74 | 34.91 | 34.31 | 34.54 | +0.00% | 277,922 |
| 2025-10-14 | 34.64 | 34.81 | 34.24 | 34.54 | -1.54% | 171,513 |
| 2025-10-13 | 35.22 | 35.29 | 34.80 | 35.08 | +1.01% | 380,901 |
| 2025-10-10 | 35.96 | 36.13 | 34.66 | 34.73 | -3.39% | 488,208 |
| 2025-10-09 | 35.82 | 35.98 | 35.32 | 35.95 | +0.22% | 248,423 |
| 2025-10-08 | 35.15 | 35.88 | 35.00 | 35.87 | +2.84% | 447,400 |
| 2025-10-07 | 35.82 | 35.82 | 34.66 | 34.88 | -2.57% | 350,429 |
| 2025-10-06 | 35.65 | 36.07 | 35.42 | 35.80 | +1.39% | 197,188 |
| 2025-10-03 | 35.61 | 35.77 | 35.22 | 35.31 | -0.65% | 216,216 |
| 2025-10-02 | 35.47 | 35.59 | 35.20 | 35.54 | +0.79% | 226,967 |
| 2025-10-01 | 35.06 | 35.40 | 34.85 | 35.26 | +0.20% | 226,977 |
| 2025-09-30 | 35.64 | 35.64 | 34.90 | 35.19 | -1.18% | 214,697 |
| 2025-09-29 | 35.73 | 35.85 | 35.44 | 35.61 | +0.65% | 139,860 |
| 2025-09-26 | 35.06 | 35.47 | 34.98 | 35.38 | +1.00% | 216,688 |
| 2025-09-25 | 34.75 | 35.12 | 34.48 | 35.03 | +0.37% | 405,131 |
| 2025-09-24 | 35.25 | 35.53 | 34.80 | 34.90 | -0.91% | 281,529 |
| 2025-09-23 | 35.79 | 35.86 | 35.16 | 35.22 | -1.48% | 206,205 |
| 2025-09-22 | 35.41 | 35.82 | 35.12 | 35.75 | +0.76% | 217,089 |
| 2025-09-19 | 35.49 | 35.55 | 35.11 | 35.48 | +0.65% | 261,403 |
| 2025-09-18 | 34.76 | 35.37 | 34.65 | 35.25 | +3.01% | 283,553 |
| 2025-09-17 | 34.20 | 34.58 | 33.90 | 34.22 | +0.20% | 428,498 |
| 2025-09-16 | 34.31 | 34.34 | 33.87 | 34.15 | -0.38% | 204,305 |
| 2025-09-15 | 34.15 | 34.49 | 34.09 | 34.28 | +0.73% | 218,765 |
| 2025-09-12 | 34.30 | 34.43 | 33.90 | 34.03 | -1.02% | 185,505 |
| 2025-09-11 | 33.91 | 34.41 | 33.91 | 34.38 | +1.90% | 714,829 |
| 2025-09-10 | 34.61 | 34.64 | 33.64 | 33.74 | -1.80% | 258,321 |
| 2025-09-09 | 34.56 | 34.66 | 34.22 | 34.36 | -1.09% | 181,914 |
| 2025-09-08 | 34.33 | 34.75 | 34.13 | 34.74 | +1.76% | 356,520 |
| 2025-09-05 | 33.90 | 34.28 | 33.59 | 34.14 | +1.46% | 445,454 |
| 2025-09-04 | 33.72 | 33.73 | 33.11 | 33.65 | -0.12% | 247,634 |
| 2025-09-03 | 33.73 | 33.73 | 33.28 | 33.69 | +0.12% | 238,381 |
| 2025-09-02 | 33.69 | 33.93 | 33.36 | 33.65 | -1.69% | 196,225 |
| 2025-08-29 | 34.49 | 34.63 | 34.09 | 34.23 | -0.35% | 165,179 |
| 2025-08-28 | 33.84 | 34.45 | 33.84 | 34.35 | +1.51% | 242,963 |
| 2025-08-27 | 33.52 | 33.93 | 33.50 | 33.84 | +1.51% | 212,638 |
| 2025-08-26 | 33.40 | 33.78 | 33.30 | 33.34 | -0.52% | 244,485 |
| 2025-08-25 | 34.21 | 34.21 | 33.49 | 33.51 | -1.24% | 172,440 |
| 2025-08-22 | 33.39 | 34.12 | 33.20 | 33.93 | +2.08% | 209,061 |
| 2025-08-21 | 33.32 | 33.36 | 32.96 | 33.24 | -0.57% | 151,229 |
| 2025-08-20 | 33.42 | 33.56 | 33.07 | 33.43 | -0.12% | 190,350 |
| 2025-08-19 | 33.92 | 34.05 | 33.33 | 33.47 | -0.39% | 391,742 |
| 2025-08-18 | 33.59 | 33.64 | 33.33 | 33.60 | +0.36% | 256,945 |
| 2025-08-15 | 33.09 | 33.49 | 33.09 | 33.48 | +1.36% | 115,337 |
| 2025-08-14 | 33.47 | 33.72 | 32.96 | 33.03 | -2.22% | 178,167 |
| 2025-08-13 | 33.63 | 33.81 | 33.37 | 33.78 | +1.78% | 328,058 |
| 2025-08-12 | 32.37 | 33.23 | 32.37 | 33.19 | +2.98% | 385,581 |
| 2025-08-11 | 32.20 | 32.78 | 32.13 | 32.23 | -0.09% | 354,205 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.88%). Worst month: Feb (-3.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global X Cybersecurity ETF's (BUG) latest close?
41.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is BUG's 52-week high and low?
42.71 high and 23.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Global X Cybersecurity ETF's strongest and weakest month historically?
Historically, BUG's strongest calendar month has been May (average +12.88%) and its weakest Feb (average -3.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.