Dark

BUG
GLOBAL X CYBERSECURITY UCITS ETF
stock LSE

Inactive

Aug 2, 2024

12.39USD-3.052%(-0.39)9,152

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.5600	12.5600	12.2600	12.3900	-3.052%	9,152	0.000%
2024-08-01	13.0900	13.0900	12.9800	12.7800	-3.182%	5,566	-3.052%
2024-07-31	13.1100	13.1900	13.1100	13.2000	+2.088%	19,201	-6.136%
2024-07-30	12.9700	12.9700	12.9700	12.9300	-0.844%	1,004	-4.176%
2024-07-29	13.0800	13.1300	13.0800	13.0400	+0.462%	1,157	-4.985%
2024-07-24	13.0200	13.0300	12.9500	12.9800	-1.142%	2,315	-4.545%
2024-07-23	13.0000	13.0100	13.0000	13.1300	+1.704%	2,403	-5.636%
2024-07-19	12.8800	13.0600	12.8800	12.9100	-1.750%	16,222	-4.028%
2024-07-18	13.3600	13.3600	13.1000	13.1400	-1.129%	20,317	-5.708%
2024-07-17	13.4200	13.4200	13.2900	13.2900	-1.556%	9,151	-6.772%
2024-07-16	13.4300	13.4700	13.4200	13.5000	+0.446%	306	-8.222%
2024-07-15	13.2900	13.3700	13.2900	13.4400	+4.673%	7,573	-7.812%
2024-07-10	13.0600	13.0900	12.8600	12.8400	-1.155%	628	-3.505%
2024-07-09	13.2600	13.2600	12.9400	12.9900	-1.367%	926	-4.619%
2024-07-08	13.2500	13.2700	13.2500	13.1700	-0.604%	4,288	-5.923%
2024-07-05	13.1900	13.2500	13.1900	13.2500	+0.531%	389	-6.491%
2024-07-04	13.2200	13.2200	13.2200	13.1800	-0.528%	54	-5.994%
2024-07-03	13.1800	13.2500	13.1100	13.2500	+1.377%	971	-6.491%
2024-07-02	13.0700	13.0700	13.0500	13.0700	+0.077%	291	-5.203%
2024-07-01	13.1700	13.1700	13.0700	13.0600	-0.684%	423	-5.130%
2024-06-28	13.0900	13.1100	13.0700	13.1500	+1.623%	843	-5.779%
2024-06-27	12.5900	12.6000	12.5900	12.9400	+3.190%	550	-4.250%
2024-06-26	12.5400	12.5600	12.5100	12.5400	-0.159%	200	-1.196%
2024-06-25	12.5400	12.5500	12.5000	12.5600	+0.560%	3,312	-1.354%
2024-06-24	12.5300	12.5300	12.4700	12.4900	+0.080%	59,904	-0.801%
2024-06-21	12.3600	12.4500	12.3500	12.4800	+1.053%	5,509	-0.721%
2024-06-20	12.4100	12.4100	12.2900	12.3500	-0.644%	1,580	+0.324%
2024-06-18	12.5000	12.6000	12.4200	12.4300	-0.401%	10,493	-0.322%
2024-06-17	12.5800	12.5800	12.4200	12.4800	-0.795%	3,894	-0.721%
2024-06-14	12.7100	12.7100	12.7100	12.5800	-0.867%	900	-1.510%
2024-06-13	12.8600	12.8600	12.8600	12.6900	+0.158%	869	-2.364%
2024-06-10	12.5800	12.6600	12.5800	12.6700	+1.849%	85,719	-2.210%
2024-06-07	12.5700	12.5700	12.4200	12.4400	-1.034%	1,670	-0.402%
2024-06-06	12.5400	12.5400	12.5400	12.5700	+1.289%	44	-1.432%
2024-06-05	12.4100	12.4100	12.3300	12.4100	+0.894%	4,093	-0.161%
2024-06-04	12.4400	12.4400	12.2800	12.3000	-0.966%	7,557	+0.732%
2024-06-03	12.5600	12.5600	12.5600	12.4200	+1.058%	148	-0.242%
2024-05-31	12.5300	12.5300	12.4800	12.2900	-2.150%	1,557	+0.814%
2024-05-30	12.6900	12.6900	12.6900	12.5600	-3.086%	467	-1.354%
2024-05-28	13.0800	13.0800	12.8400	12.9600	-0.384%	10,366	-4.398%
2024-05-23	13.0200	13.0200	13.0200	13.0100	-0.230%	468	-4.766%
2024-05-22	13.0700	13.0700	13.0400	13.0400	-0.382%	14,019	-4.985%
2024-05-21	13.0400	13.1200	13.0400	13.0900	-0.381%	3,425	-5.348%
2024-05-20	13.1900	13.1900	13.1200	13.1400	-0.680%	5,604	-5.708%
2024-05-16	13.2000	13.2300	13.1800	13.2300	+0.762%	22,392	-6.349%
2024-05-15	13.1400	13.1600	13.1300	13.1300	+0.690%	2,936	-5.636%
2024-05-14	12.9400	13.0600	12.9000	13.0400	+1.479%	13,686	-4.985%
2024-05-13	12.8400	12.8900	12.8400	12.8500	+0.078%	2,897	-3.580%
2024-05-10	12.7800	12.9300	12.7800	12.8400	+1.023%	4,049	-3.505%
2024-05-08	12.7900	12.7900	12.7300	12.7100	-1.701%	1,887	-2.518%
2024-05-07	12.8900	12.9400	12.8900	12.9300	+2.133%	4,092	-4.176%
2024-05-02	12.4600	12.7300	12.4600	12.6600	+0.957%	630	-2.133%
2024-05-01	12.5400	12.5400	12.5400	12.5400	+0.400%	15,649	-1.196%
2024-04-30	12.6500	12.6500	12.4900	12.4900	-1.885%	273	-0.801%
2024-04-29	12.7200	12.8000	12.7100	12.7300	-0.547%	1,206	-2.671%
2024-04-26	12.5500	12.8000	12.5500	12.8000	+2.729%	489	-3.203%
2024-04-25	12.7100	12.7100	12.3900	12.4600	-1.502%	42,520	-0.562%
2024-04-24	12.6300	12.6900	12.5800	12.6500	+0.397%	4,880	-2.055%
2024-04-23	12.3800	12.3800	12.3700	12.6000	+3.704%	5,899	-1.667%
2024-04-22	12.2000	12.2000	12.1700	12.1500	-0.246%	491	+1.975%
2024-04-19	12.1800	12.1800	12.1600	12.1800	-1.377%	1,828	+1.724%
2024-04-18	12.2500	12.2500	12.2500	12.3500	+0.734%	450	+0.324%
2024-04-17	12.3000	12.3300	12.2600	12.2600	-0.632%	2,936	+1.060%
2024-04-16	12.2980	12.2980	12.2980	12.3380	-1.422%	1,733	+0.421%
2024-04-15	12.7960	12.7960	12.7960	12.5160	-2.196%	381	-1.007%
2024-04-12	13.0580	13.0700	13.0580	12.7970	-0.288%	2,594	-3.180%
2024-04-11	12.9740	12.9780	12.8940	12.8340	-0.581%	1,581	-3.460%
2024-04-10	13.0320	13.0320	12.9120	12.9090	-0.708%	906	-4.020%
2024-04-09	13.0160	13.0320	13.0160	13.0010	-0.207%	1,350	-4.700%
2024-04-08	12.9480	13.0280	12.9480	13.0280	+0.696%	545	-4.897%
2024-04-05	12.9460	12.9760	12.9460	12.9380	-1.940%	343	-4.236%
2024-04-04	13.2320	13.2320	13.2320	13.1940	+0.327%	5,935	-6.094%
2024-04-03	13.0780	13.0780	13.0780	13.1510	+0.874%	20	-5.787%
2024-04-02	13.0820	13.2180	12.9240	13.0370	-0.640%	1,530	-4.963%
2024-03-27	13.1640	13.1640	13.1000	13.1210	-0.334%	353	-5.571%
2024-03-26	13.2120	13.2120	13.2120	13.1650	+0.053%	140	-5.887%
2024-03-25	13.1820	13.1880	13.1300	13.1580	-0.401%	640	-5.837%
2024-03-22	13.3680	13.3680	13.3680	13.2110	-1.937%	650	-6.215%
2024-03-21	13.4280	13.4820	13.4280	13.4720	+2.076%	1,263	-8.031%
2024-03-20	13.2040	13.2200	13.1940	13.1980	+27.863%	231	-6.122%
2024-03-19	10.4100	10.4340	10.2980	10.3220	-1.130%	5,697	+20.035%
2024-03-18	10.3980	10.4480	10.3980	10.4400	-21.350%	4,772	+18.678%
2024-03-15	13.4640	13.4640	13.2740	13.2740	-1.014%	1,675	-6.660%
2024-03-14	13.5000	13.5100	13.5000	13.4100	-2.388%	2,014	-7.606%
2024-03-13	13.6660	13.7300	13.6660	13.7380	+28.561%	1,938	-9.812%
2024-03-12	10.5600	10.7040	10.5600	10.6860	-20.967%	1,179	+15.946%
2024-03-11	13.5720	13.5720	13.3980	13.5210	+0.813%	2,670	-8.365%
2024-03-08	13.4840	13.4900	13.4840	13.4120	+0.457%	383	-7.620%
2024-03-07	13.3000	13.4240	13.2720	13.3510	+28.215%	10,628	-7.198%
2024-03-06	10.6440	10.6600	10.4360	10.4130	+1.918%	19,147	+18.986%
2024-03-05	10.6400	10.6400	10.5180	10.2170	-23.890%	1,305	+21.268%
2024-03-04	13.4680	13.4680	13.4680	13.4240	-0.438%	549	-7.703%
2024-03-01	13.4660	13.4660	13.4660	13.4830	-0.414%	716	-8.107%
2024-02-29	13.4740	13.4740	13.4740	13.5390	+27.859%	38,198	-8.487%
2024-02-28	10.4980	10.6520	10.4980	10.5890	-21.353%	1,333	+17.008%
2024-02-27	13.4100	13.4380	13.4100	13.4640	+28.009%	485	-7.977%
2024-02-26	10.4080	10.4080	10.4080	10.5180	-19.655%	936	+17.798%
2024-02-23	13.2000	13.2000	12.9780	13.0910	+27.630%	2,585	-5.355%
2024-02-22	10.0820	10.2780	10.0820	10.2570	-19.019%	9,952	+20.796%
2024-02-21	12.9220	12.9420	12.6380	12.6660	+17.999%	18,694	-2.179%
2024-02-20	10.7980	10.8280	10.7200	10.7340	-21.889%	3,315	+15.428%
2024-02-19	13.7620	13.7620	13.7620	13.7420	-0.182%	806	-9.838%
2024-02-16	13.8320	13.8320	13.8320	13.7670	+24.690%	69	-10.002%
2024-02-15	11.0400	11.2000	11.0320	11.0410	+0.018%	3,399	+12.218%
2024-02-14	10.9180	11.0460	10.9180	11.0390	-19.417%	15,546	+12.238%
2024-02-13	13.8540	14.0560	13.5960	13.6990	+23.950%	57,469	-9.555%
2024-02-12	11.1260	11.1260	11.0520	11.0520	-20.769%	5,658	+12.106%
2024-02-09	13.8280	14.0140	13.8280	13.9490	+29.002%	3,616	-11.176%
2024-02-08	10.5860	10.7260	10.5860	10.8130	+0.943%	4,362	+14.584%
2024-02-07	10.6240	10.7560	10.5980	10.7120	-18.818%	2,643	+15.665%
2024-02-06	13.1260	13.1440	13.1160	13.1950	+26.729%	2,929	-6.101%
2024-02-05	10.5280	10.5280	10.4120	10.4120	-21.744%	4,320	+18.997%
2024-02-02	13.4260	13.4260	13.2540	13.3050	-0.008%	1,224	-6.877%
2024-02-01	13.3660	13.3960	13.3660	13.3060	+25.980%	2,540	-6.884%
2024-01-31	10.8080	10.8080	10.6840	10.5620	-0.742%	1,384	+17.307%
2024-01-29	10.5080	10.5920	10.5080	10.6410	+0.672%	8,856	+16.436%
2024-01-26	10.5320	10.5980	10.5080	10.5700	-21.669%	9,534	+17.219%
2024-01-25	13.4620	13.5460	13.4620	13.4940	-0.487%	1,104	-8.181%
2024-01-24	13.5860	13.5860	13.5600	13.5600	+0.638%	654	-8.628%
2024-01-23	13.6240	13.6240	13.6240	13.4740	-0.266%	819	-8.045%
2024-01-22	13.4300	13.5180	13.4300	13.5100	+2.949%	1,726	-8.290%
2024-01-18	13.0460	13.0460	13.0460	13.1230	+1.102%	334	-5.586%
2024-01-17	12.9400	13.0180	12.9400	12.9800	+24.258%	139	-4.545%
2024-01-15	10.3400	10.4580	10.3400	10.4460	+0.288%	4,336	+18.610%
2024-01-12	10.2560	10.4620	10.2560	10.4160	-19.877%	2,580	+18.952%
2024-01-11	13.0780	13.0860	12.9980	13.0000	+0.940%	1,802	-4.692%
2024-01-10	12.8440	12.9040	12.8440	12.8790	+28.719%	1,634	-3.797%
2024-01-09	9.8070	10.0460	9.8070	10.0055	-19.994%	22,611	+23.832%
2024-01-08	12.2620	12.3120	12.2620	12.5060	+29.281%	13,205	-0.928%
2024-01-05	9.7010	9.7370	9.6940	9.6735	-22.151%	4,833	+28.082%
2024-01-04	12.5000	12.5000	12.4660	12.4260	-1.091%	938	-0.290%
2024-01-03	12.6520	12.6520	12.5320	12.5630	+25.005%	5,504	-1.377%
2024-01-02	10.0880	10.2020	9.9710	10.0500	-23.388%	10,212	+23.284%
2023-12-29	13.0920	13.1180	13.0920	13.1180	+0.337%	1,408	-5.550%
2023-12-28	13.1280	13.1300	13.1120	13.0740	+27.988%	3,084	-5.232%
2023-12-22	10.2200	10.2560	10.1280	10.2150	-21.047%	4,989	+21.292%
2023-12-21	13.0260	13.0260	12.9160	12.9380	+24.153%	8,227	-4.236%
2023-12-20	10.1000	10.4360	10.1000	10.4210	+1.214%	14,976	+18.895%
2023-12-19	10.0700	10.2680	10.0700	10.2960	+0.331%	6,092	+20.338%
2023-12-18	10.0400	10.2840	10.0400	10.2620	-21.025%	2,694	+20.737%
2023-12-15	12.8360	12.9940	12.8360	12.9940	+1.563%	1,439	-4.648%
2023-12-14	12.8560	12.9280	12.7380	12.7940	+27.545%	8,513	-3.158%
2023-12-13	9.8610	10.0600	9.8610	10.0310	-20.439%	11,336	+23.517%
2023-12-12	12.4020	12.6080	12.4020	12.6080	+27.116%	538	-1.729%
2023-12-11	9.6100	9.9230	9.6100	9.9185	-19.257%	12,822	+24.918%
2023-12-08	12.2180	12.3440	12.2020	12.2840	+26.744%	6,434	+0.863%
2023-12-07	9.6800	9.7500	9.6440	9.6920	-1.779%	3,847	+27.837%
2023-12-06	9.4300	9.8640	9.4300	9.8675	+2.610%	9,199	+25.564%
2023-12-05	9.3500	9.6270	9.3500	9.6165	+0.945%	1,937	+28.841%
2023-12-04	9.2500	9.5700	9.2500	9.5265	-20.247%	9,154	+30.058%
2023-12-01	11.8260	11.9400	11.8260	11.9450	+27.115%	6,956	+3.725%
2023-11-30	9.2000	9.4590	9.2000	9.3970	+0.160%	3,489	+31.851%
2023-11-29	9.1690	9.4100	9.1690	9.3820	+2.278%	17,850	+32.061%
2023-11-28	9.0100	9.1310	9.0100	9.1730	-0.076%	4,097	+35.070%
2023-11-27	9.1400	9.1400	9.0720	9.1800	+0.350%	1,287	+34.967%
2023-11-24	8.9800	9.1370	8.9800	9.1480	-0.990%	3,632	+35.439%
2023-11-22	8.9200	9.2470	8.9200	9.2395	+1.617%	2,521	+34.098%
2023-11-21	8.9900	9.1890	8.9900	9.0925	-0.786%	2,192	+36.266%
2023-11-20	8.9000	9.1840	8.9000	9.1645	-18.690%	2,316	+35.196%
2023-11-17	11.1940	11.2500	11.1920	11.2710	+25.975%	2,520	+9.928%
2023-11-16	9.0180	9.0230	9.0180	8.9470	-2.112%	336	+38.482%
2023-11-15	9.1010	9.2510	9.1010	9.1400	+0.750%	1,337	+35.558%
2023-11-14	8.8360	9.0600	8.8360	9.0720	+1.477%	6,644	+36.574%
2023-11-13	8.8990	8.8990	8.8990	8.9400	+0.461%	567	+38.591%
2023-11-10	8.7850	8.8770	8.7850	8.8990	-18.019%	9,332	+39.229%
2023-11-09	10.7620	10.7700	10.7300	10.8550	+1.449%	3,269	+14.141%
2023-11-08	10.7060	10.7080	10.7060	10.7000	+2.766%	1,319	+15.794%
2023-11-06	10.4180	10.4180	10.4180	10.4120	+22.754%	1,000	+18.997%
2023-11-03	8.2880	8.4860	8.2880	8.4820	-17.426%	598	+46.074%
2023-11-02	10.2360	10.2720	10.2340	10.2720	+21.541%	4,005	+20.619%
2023-10-31	8.2660	8.2660	8.2660	8.4515	+2.053%	410	+46.601%
2023-10-30	8.3840	8.3840	8.2380	8.2815	-18.110%	8,596	+49.611%
2023-10-27	9.9540	10.1200	9.9540	10.1130	+21.020%	2,573	+22.516%
2023-10-26	8.4780	8.4790	8.2190	8.3565	-19.276%	2,032	+48.268%
2023-10-25	10.4500	10.4500	10.4500	10.3520	+22.321%	1,350	+19.687%
2023-10-23	8.4880	8.5620	8.4860	8.4630	-1.272%	1,928	+46.402%
2023-10-20	8.7430	8.8440	8.5270	8.5720	-4.724%	4,014	+44.540%
2023-10-18	8.9420	8.9920	8.9420	8.9970	+1.096%	2,471	+37.713%
2023-10-16	8.6960	8.9450	8.6960	8.8995	+1.645%	5,531	+39.221%
2023-10-13	8.8280	8.8280	8.8030	8.7555	-1.291%	1,591	+41.511%
2023-10-11	9.0080	9.0080	8.8690	8.8700	-0.727%	795	+39.684%
2023-10-10	8.8610	8.9530	8.8400	8.9350	+1.569%	1,779	+38.668%
2023-10-09	8.8010	8.8010	8.8010	8.7970	+1.295%	1,270	+40.843%
2023-10-06	8.5510	8.7250	8.5510	8.6845	+2.327%	1,248	+42.668%
2023-10-05	8.6390	8.6390	8.6390	8.4870	-18.691%	563	+45.988%
2023-10-04	10.4000	10.4580	10.3740	10.4380	+16.697%	10,244	+18.701%
2023-10-02	8.8500	8.9420	8.8500	8.9445	-17.234%	95	+38.521%
2023-09-29	10.8200	10.8200	10.8200	10.8070	+22.744%	468	+14.648%
2023-09-27	8.8170	8.8170	8.8170	8.8045	-16.695%	2,064	+40.723%
2023-09-26	10.6140	10.6140	10.6140	10.5690	+20.844%	3	+17.230%
2023-09-21	8.8630	8.9070	8.7910	8.7460	-20.722%	6,132	+41.665%
2023-09-20	11.0580	11.0580	11.0100	11.0320	+25.243%	2,084	+12.310%
2023-09-19	8.7820	8.7820	8.7820	8.8085	-0.508%	140	+40.660%
2023-09-15	8.9210	8.9630	8.9210	8.8535	-20.646%	2,073	+39.945%
2023-09-14	11.1820	11.1820	11.1820	11.1570	+24.049%	447	+11.051%
2023-09-12	8.9720	9.0100	8.9720	8.9940	+0.649%	2,190	+37.759%
2023-09-08	8.7350	8.9440	8.7350	8.9360	-19.372%	2,688	+38.653%
2023-09-07	11.1380	11.1380	11.0280	11.0830	+23.736%	909	+11.793%
2023-09-06	8.8680	8.9630	8.8680	8.9570	-19.998%	2,197	+38.328%
2023-09-05	11.0920	11.1740	11.0880	11.1960	+0.413%	380	+10.665%
2023-09-04	11.2280	11.2320	11.1740	11.1500	-0.810%	2,356	+11.121%
2023-09-01	11.0260	11.2360	11.0260	11.2410	+1.152%	1,619	+10.222%
2023-08-31	10.8140	10.9260	10.8140	11.1130	+30.634%	2,278	+11.491%
2023-08-30	8.5320	8.5320	8.5320	8.5070	-0.398%	22	+45.645%
2023-08-29	8.3270	8.5410	8.3270	8.5410	-18.166%	4,499	+45.065%
2023-08-25	10.3340	10.3840	10.3340	10.4370	-0.153%	914	+18.712%
2023-08-24	10.6600	10.6600	10.6140	10.4530	+25.268%	5,058	+18.531%
2023-08-23	8.1550	8.3460	8.1550	8.3445	+1.299%	4,678	+48.481%
2023-08-22	8.2210	8.2670	8.2210	8.2375	-20.907%	3,019	+50.410%
2023-08-21	10.4080	10.4700	10.4060	10.4150	+2.369%	2,130	+18.963%
2023-08-17	10.3500	10.3500	10.1580	10.1740	+21.141%	2,340	+21.781%
2023-08-14	8.2400	8.3620	8.2400	8.3985	+1.266%	1,116	+47.526%
2023-08-11	8.3010	8.3010	8.2700	8.2935	-21.656%	1,154	+49.394%
2023-08-10	10.5760	10.5760	10.5760	10.5860	+1.877%	382	+17.041%
2023-08-09	10.4140	10.4160	10.4120	10.3910	+27.866%	1,449	+19.238%
2023-08-08	8.2600	8.3140	8.1430	8.1265	-22.405%	1,466	+52.464%
2023-08-07	10.8000	10.8000	10.6560	10.4730	-1.151%	992	+18.304%
2023-08-04	10.6360	10.6360	10.5400	10.5950	+24.618%	3,268	+16.942%
2023-08-03	8.4940	8.4940	8.4850	8.5020	-0.194%	3,285	+45.730%
2023-08-02	8.7640	8.7640	8.4980	8.5185	-24.434%	6,706	+45.448%
2023-08-01	11.2080	11.2620	11.1780	11.2730	+29.248%	7,425	+9.909%
2023-07-31	8.6040	8.6960	8.6000	8.7220	-21.011%	930	+42.055%
2023-07-28	11.0240	11.0240	11.0240	11.0420	+27.587%	804	+12.208%
2023-07-27	8.5210	8.6770	8.5210	8.6545	+1.986%	2,055	+43.163%
2023-07-26	8.4350	8.4390	8.4350	8.4860	-22.118%	165	+46.005%
2023-07-25	10.6700	10.8720	10.6700	10.8960	+29.599%	788	+13.711%
2023-07-21	8.2140	8.4160	8.2140	8.4075	-22.131%	372	+47.368%
2023-07-20	10.9280	10.9280	10.8460	10.7970	+29.787%	3,672	+14.754%
2023-07-18	8.2160	8.3450	8.2160	8.3190	+0.940%	1,396	+48.936%
2023-07-17	8.1400	8.2660	8.1400	8.2415	-23.313%	1,087	+50.337%
2023-07-14	10.7680	10.7680	10.7680	10.7470	-0.195%	804	+15.288%
2023-07-13	10.7100	10.7100	10.5660	10.7680	+31.558%	354	+15.063%
2023-07-12	8.3380	8.3380	8.1990	8.1850	-23.131%	203	+51.374%
2023-07-10	10.4020	10.4020	10.4020	10.6480	+1.516%	477	+16.360%
2023-07-07	10.4320	10.4320	10.4320	10.4890	+1.138%	145	+18.124%
2023-07-06	10.5760	10.5840	10.3640	10.3710	-2.262%	1,671	+19.468%
2023-07-05	10.6540	10.6540	10.6380	10.6110	+26.036%	1,395	+16.766%
2023-07-03	8.3940	8.4840	8.3940	8.4190	-0.408%	778	+47.167%
2023-06-29	8.2350	8.4780	8.2350	8.4535	-19.337%	5,900	+46.567%
2023-06-27	10.4020	10.4040	10.3900	10.4800	-0.105%	2,380	+18.225%
2023-06-26	10.4980	10.4980	10.4880	10.4910	+25.761%	1,306	+18.101%
2023-06-22	8.2390	8.3590	8.2090	8.3420	+0.542%	4,539	+48.526%
2023-06-21	8.3620	8.4890	8.3000	8.2970	-1.851%	4,128	+49.331%
2023-06-20	8.5870	8.5910	8.4270	8.4535	-23.206%	4,611	+46.567%
2023-06-19	11.0060	11.0060	11.0060	11.0080	+27.326%	69	+12.555%
2023-06-16	8.3620	8.7080	8.3620	8.6455	+1.158%	3,401	+43.312%
2023-06-15	8.6020	8.6020	8.5430	8.5465	-0.686%	2,308	+44.972%
2023-06-14	8.6140	8.6240	8.5800	8.6055	-20.854%	2,718	+43.978%
2023-06-13	10.7720	10.8000	10.7720	10.8730	+28.462%	2,379	+13.952%
2023-06-12	8.4210	8.4920	8.3950	8.4640	+1.305%	6,160	+46.385%
2023-06-09	8.3900	8.4400	8.3620	8.3550	-21.216%	1,267	+48.294%
2023-06-08	10.4740	10.4740	10.4680	10.6050	+24.384%	955	+16.832%
2023-06-07	8.5900	8.5900	8.5090	8.5260	+0.733%	2,237	+45.320%
2023-06-05	8.4650	8.4720	8.4560	8.4640	+0.142%	6,954	+46.385%
2023-06-02	8.3410	8.4120	8.2770	8.4520	+0.107%	2,355	+46.593%
2023-06-01	8.6900	8.6900	8.3650	8.4430	-20.827%	23,702	+46.749%
2023-05-31	10.5660	10.6400	10.5460	10.6640	+24.347%	9,606	+16.185%
2023-05-30	8.6120	8.6210	8.5500	8.5760	-19.535%	6,127	+44.473%
2023-05-26	10.3840	10.3840	10.3680	10.6580	+26.602%	1,606	+16.251%
2023-05-25	8.4010	8.4980	8.3860	8.4185	+0.869%	5,110	+47.176%
2023-05-24	8.2390	8.3630	8.2160	8.3460	-0.281%	2,279	+48.454%
2023-05-23	8.3420	8.3970	8.3420	8.3695	+0.348%	1,596	+48.038%
2023-05-22	8.1930	8.3570	8.1930	8.3405	-17.941%	4,642	+48.552%
2023-05-19	10.1440	10.1440	10.1420	10.1640	+0.903%	992	+21.901%
2023-05-18	10.0380	10.0380	10.0380	10.0730	+1.984%	501	+23.002%
2023-05-12	9.9990	9.9990	9.9990	9.8770	+23.989%	165	+25.443%
2023-05-11	7.9850	8.0420	7.9850	7.9660	-20.799%	1,127	+55.536%
2023-05-10	9.9650	9.9650	9.9650	10.0580	+5.154%	505	+23.186%
2023-05-05	9.3290	9.3290	9.3290	9.5650	+2.866%	537	+29.535%
2023-05-04	9.2420	9.2420	9.2420	9.2985	+25.182%	126	+33.247%
2023-05-02	7.5570	7.5900	7.4160	7.4280	-1.145%	2,687	+66.801%
2023-04-28	7.6360	7.6480	7.5630	7.5140	-21.274%	4,177	+64.892%
2023-04-27	9.5970	9.5970	9.4920	9.5445	-0.261%	888	+29.813%
2023-04-26	9.5850	9.5850	9.5670	9.5695	+23.885%	1,074	+29.474%
2023-04-25	7.9390	7.9480	7.7070	7.7245	-5.626%	13,041	+60.399%
2023-04-21	8.0970	8.1500	8.0960	8.1850	+1.513%	1,754	+51.374%
2023-04-20	8.0560	8.0560	8.0560	8.0630	-0.702%	189	+53.665%
2023-04-19	8.1100	8.1100	8.1040	8.1200	-21.088%	1,271	+52.586%
2023-04-18	10.3060	10.3060	10.3060	10.2900	+0.518%	1,372	+20.408%
2023-04-17	10.2460	10.2540	10.2460	10.2370	-0.814%	1,499	+21.032%
2023-04-13	10.1820	10.1820	10.1820	10.3210	+2.737%	489	+20.047%
2023-04-11	10.1000	10.1000	10.1000	10.0460	+0.853%	1,000	+23.333%
2023-04-05	10.3000	10.3000	10.2560	9.9610	+21.232%	5,926	+24.385%
2023-04-04	8.1870	8.2260	8.1290	8.2165	-19.580%	2,635	+50.794%
2023-04-03	10.3540	10.3540	10.3540	10.2170	+26.613%	1,005	+21.268%
2023-03-29	8.0700	8.1160	8.0700	8.0695	-18.846%	1,427	+53.541%
2023-03-28	9.9440	9.9440	9.9440	9.9435	+22.858%	251	+24.604%
2023-03-27	8.0860	8.1150	8.0760	8.0935	+0.509%	3,909	+53.086%
2023-03-24	8.1230	8.1630	8.1090	8.0525	-19.692%	778	+53.865%
2023-03-23	9.8800	9.8800	9.8800	10.0270	+23.729%	505	+23.566%
2023-03-22	8.1440	8.1770	8.1120	8.1040	-1.387%	16,261	+52.887%
2023-03-21	8.0560	8.1060	8.0310	8.2180	+2.227%	1,471	+50.767%
2023-03-17	8.1150	8.1150	8.0700	8.0390	-0.649%	1,882	+54.124%
2023-03-16	8.1000	8.1150	7.9820	8.0915	-16.668%	4,328	+53.124%
2023-03-15	9.6270	9.7390	9.6270	9.7100	+20.794%	5,336	+27.600%
2023-03-14	7.8790	7.9800	7.8790	8.0385	-16.816%	14,762	+54.133%
2023-03-13	9.7230	9.7310	9.4710	9.6635	-1.478%	40,724	+28.214%
2023-03-10	9.7240	9.7240	9.7240	9.8085	-3.659%	32	+26.319%
2023-03-07	10.3320	10.3320	10.3320	10.1810	-2.294%	485	+21.697%
2023-03-06	10.4340	10.4340	10.4340	10.4200	+20.917%	5	+18.906%
2023-03-03	8.4850	8.5290	8.4800	8.6175	+2.540%	2,972	+43.777%
2023-03-02	8.2580	8.4390	8.2580	8.4040	-15.682%	9,317	+47.430%
2023-03-01	10.0000	10.0000	9.9700	9.9670	+20.440%	547	+24.310%
2023-02-28	8.3130	8.3160	8.2230	8.2755	-1.223%	950	+49.719%
2023-02-27	7.9000	8.3470	7.9000	8.3780	+0.861%	1,144	+47.887%
2023-02-23	8.4530	8.4530	8.3400	8.3065	-17.700%	3,512	+49.160%
2023-02-22	9.9740	10.0140	9.9740	10.0930	+20.090%	3,927	+22.758%
2023-02-20	8.3770	8.4410	8.3770	8.4045	-2.330%	431	+47.421%
2023-02-16	8.6340	8.7560	8.6290	8.6050	-0.336%	2,219	+43.986%
2023-02-15	8.4400	8.6500	8.4400	8.6340	+2.178%	3,878	+43.502%
2023-02-14	8.3840	8.5310	8.3840	8.4500	-0.035%	1,768	+46.627%
2023-02-13	8.1000	8.4740	8.1000	8.4530	+1.240%	3,254	+46.575%
2023-02-10	8.4290	8.4290	8.3550	8.3495	-2.139%	2,628	+48.392%
2023-02-09	8.5000	8.6920	8.4520	8.5320	-0.975%	13,050	+45.218%
2023-02-08	8.4020	8.7410	8.4020	8.6160	-14.558%	38,221	+43.802%
2023-02-07	10.1060	10.1180	10.1020	10.0840	-1.849%	2,883	+22.868%
2023-02-06	10.3180	10.3180	10.0780	10.2740	+19.216%	3,532	+20.596%
2023-02-03	8.7480	8.7480	8.4710	8.6180	+0.227%	8,894	+43.769%
2023-02-02	8.1390	8.3980	8.1390	8.5985	+6.371%	3,453	+44.095%
2023-02-01	7.8500	8.0650	7.8500	8.0835	-16.901%	2,784	+53.275%
2023-01-31	9.7470	9.7470	9.7470	9.7275	+24.194%	479	+27.371%
2023-01-30	7.9160	7.9160	7.8540	7.8325	-0.729%	690	+58.187%
2023-01-27	7.8840	7.9070	7.8840	7.8900	+1.420%	1,881	+57.034%
2023-01-26	7.6170	7.9300	7.6170	7.7795	-17.599%	6,607	+59.265%
2023-01-25	9.5160	9.5710	9.4000	9.4410	+22.340%	11,320	+31.236%
2023-01-23	7.5980	7.6580	7.5980	7.7170	-17.483%	1,364	+60.555%
2023-01-20	9.2320	9.3350	9.2320	9.3520	+23.207%	1,253	+32.485%
2023-01-18	7.6300	7.7380	7.5870	7.5905	+0.516%	5,373	+63.230%
2023-01-17	7.6190	7.6190	7.4520	7.5515	-17.699%	431	+64.073%
2023-01-16	9.1360	9.1690	9.1360	9.1755	+0.449%	2,239	+35.034%
2023-01-13	9.1060	9.1190	9.0790	9.1345	+24.102%	1,272	+35.640%
2023-01-12	7.3480	7.5180	7.3480	7.3605	-18.704%	856	+68.331%
2023-01-11	9.0270	9.0660	9.0170	9.0540	+0.650%	2,967	+36.846%
2023-01-10	9.0330	9.0410	9.0330	8.9955	-2.196%	700	+37.736%
2023-01-09	9.0000	9.0340	8.9580	9.1975	+19.479%	747	+34.711%
2023-01-04	7.6550	7.7240	7.6550	7.6980	-15.915%	617	+60.951%
2023-01-03	9.2140	9.2600	9.2140	9.1550	+0.544%	829	+35.336%
2022-12-30	9.1100	9.1100	9.1100	9.1055	-0.822%	311	+36.072%
2022-12-29	8.9550	9.0770	8.9550	9.1810	+2.788%	560	+34.953%
2022-12-28	9.0240	9.0510	9.0010	8.9320	+17.187%	4,342	+38.715%
2022-12-23	7.6000	7.6270	7.5000	7.6220	-1.924%	1,336	+62.556%
2022-12-21	7.6190	7.7880	7.6190	7.7715	+0.811%	413	+59.429%
2022-12-20	7.5750	7.7320	7.5750	7.7090	-17.920%	4,901	+60.721%
2022-12-19	9.6170	9.6170	9.6170	9.3920	+18.511%	527	+31.921%
2022-12-15	8.0370	8.0370	7.9380	7.9250	-19.461%	1,674	+56.341%
2022-12-09	9.8520	9.8710	9.8040	9.8400	+22.548%	10,932	+25.915%
2022-12-08	8.0410	8.0480	8.0350	8.0295	-17.341%	486	+54.306%
2022-12-07	9.7500	9.7620	9.7160	9.7140	-0.522%	3,442	+27.548%
2022-12-06	9.9380	9.9380	9.9380	9.7650	+18.601%	317	+26.882%
2022-12-05	8.3050	8.3050	8.2260	8.2335	-19.374%	1,414	+50.483%
2022-12-02	10.3740	10.3740	10.2120	10.2120	+20.709%	1,654	+21.328%
2022-12-01	8.3150	8.4650	8.2650	8.4600	+4.911%	2,777	+46.454%
2022-11-30	8.0970	8.1200	8.0550	8.0640	-19.130%	1,774	+53.646%
2022-11-29	10.0980	10.1060	10.0540	9.9715	+19.112%	1,694	+24.254%
2022-11-28	8.3690	8.4000	8.3080	8.3715	-17.579%	16,262	+48.002%
2022-11-23	9.9520	10.1640	9.9090	10.1570	+21.415%	1,204	+21.985%
2022-11-22	8.3360	8.3600	8.3360	8.3655	-16.395%	947	+48.108%
2022-11-21	10.0080	10.0100	10.0080	10.0060	-0.695%	1,010	+23.826%
2022-11-18	10.0120	10.0520	10.0120	10.0760	-1.245%	9,648	+22.965%
2022-11-16	10.4320	10.4320	10.1900	10.2030	+15.608%	3,440	+21.435%
2022-11-15	8.8040	8.8790	8.7540	8.8255	+1.478%	2,986	+40.389%
2022-11-14	8.8170	8.8170	8.6900	8.6970	-15.890%	3,893	+42.463%
2022-11-11	10.2080	10.3440	10.2080	10.3400	+20.198%	954	+19.826%
2022-11-10	8.4350	8.6080	8.4350	8.6025	+3.807%	1,073	+44.028%
2022-11-09	8.4130	8.4130	8.3090	8.2870	-15.667%	3,500	+49.511%
2022-11-08	9.7160	9.8160	9.7160	9.8265	+5.525%	680	+26.088%
2022-11-07	9.5130	9.5250	9.5130	9.3120	-0.957%	133	+33.054%
2022-11-04	9.6760	9.8120	9.4290	9.4020	+8.518%	2,216	+31.780%
2022-11-03	8.8290	8.8290	8.6320	8.6640	-3.583%	2,739	+43.006%
2022-11-02	9.0330	9.0330	8.9720	8.9860	-3.836%	91	+37.881%

.dark-mode .dSBBkf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSBBkf{ color: #333333; background-color: white; border: 2px solid #333333; }BUGGLOBAL X CYBERSECURITY UCITS ETFstock LSE

BUG
GLOBAL X CYBERSECURITY UCITS ETF
stock LSE