Dark

BUG
Global X Cybersecurity ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:47 PM EDT

38.04USD+1.413%(+0.53)611,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

37.40USD-0.293%(-0.11)3,111

After-hours

Jul 31, 2026 4:26:30 PM EDT

38.22USD+0.473%(+0.18)1,740

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	37.6800	38.155000	36.910000	38.0800	+1.520%	611,042	0.000%
2026-07-30	36.9300	37.560000	36.580000	37.5100	+1.160%	648,298	+1.520%
2026-07-29	37.3800	37.815000	36.740000	37.0800	-1.120%	1,098,174	+2.697%
2026-07-28	37.7500	38.020000	36.560000	37.5000	-1.394%	1,442,768	+1.547%
2026-07-27	38.4500	38.803500	37.845000	38.0300	+0.608%	1,308,411	+0.131%
2026-07-24	37.5600	38.065000	37.265000	37.8000	+1.477%	1,241,890	+0.741%
2026-07-23	38.3300	38.430000	37.140000	37.2500	-2.640%	1,495,914	+2.228%
2026-07-22	39.2200	39.450000	38.070000	38.2600	-2.547%	3,431,738	-0.470%
2026-07-21	40.2900	40.300000	38.920000	39.2600	-2.822%	1,783,877	-3.006%
2026-07-20	40.6800	41.270000	40.375000	40.4000	-1.174%	1,112,589	-5.743%
2026-07-17	40.0400	41.570000	39.949200	40.8800	+0.393%	1,419,412	-6.849%
2026-07-16	41.0500	41.230000	40.230000	40.7200	-0.343%	1,322,825	-6.483%
2026-07-15	42.3700	42.710000	40.620000	40.8600	-2.691%	2,524,573	-6.804%
2026-07-14	39.1500	42.190000	39.150000	41.9900	+5.928%	1,616,495	-9.312%
2026-07-13	39.4300	39.900000	38.790000	39.6400	+0.686%	1,519,807	-3.935%
2026-07-10	41.1900	41.215000	39.300000	39.3700	-3.623%	769,895	-3.277%
2026-07-09	39.0800	40.850000	38.878300	40.8500	+2.975%	1,352,921	-6.781%
2026-07-08	39.8000	40.200600	39.120100	39.6700	-1.710%	794,971	-4.008%
2026-07-07	41.1500	41.420000	39.960000	40.3600	-0.762%	1,009,441	-5.649%
2026-07-06	39.0900	41.055000	39.090000	40.6700	+3.407%	1,259,127	-6.368%
2026-07-02	39.2400	39.780000	38.920000	39.3300	+0.383%	1,029,730	-3.178%
2026-07-01	38.5200	39.700000	38.520000	39.1800	+2.592%	1,670,729	-2.808%
2026-06-30	36.9300	38.210000	36.760000	38.1900	+3.188%	1,421,673	-0.288%
2026-06-29	36.1000	37.308000	35.910000	37.0100	+4.195%	1,155,788	+2.891%
2026-06-26	34.2300	35.625000	34.228600	35.5200	+3.648%	1,803,977	+7.207%
2026-06-25	34.1800	34.710000	33.840000	34.2700	+0.205%	463,078	+11.118%
2026-06-24	33.9200	34.530000	33.900000	34.2000	+0.529%	558,103	+11.345%
2026-06-23	33.1700	34.370000	33.160000	34.0200	+2.131%	859,321	+11.934%
2026-06-22	33.6500	34.540000	32.980000	33.3100	-1.711%	1,096,167	+14.320%
2026-06-18	33.7100	33.960000	32.710000	33.8900	+0.743%	1,036,830	+12.364%
2026-06-17	34.0100	34.420000	33.550000	33.6400	-1.320%	369,542	+13.199%
2026-06-16	34.4350	34.965000	33.770000	34.0900	-1.074%	508,625	+11.704%
2026-06-15	34.5500	34.889300	33.980000	34.4600	+1.026%	1,012,754	+10.505%
2026-06-12	33.9800	34.340000	33.420000	34.1100	-0.117%	526,627	+11.639%
2026-06-11	33.3100	34.235000	32.990000	34.1500	+1.667%	1,019,226	+11.508%
2026-06-10	33.3650	34.310000	33.270000	33.5900	-0.944%	1,024,964	+13.367%
2026-06-09	34.3000	34.660000	32.792400	33.9100	-2.361%	1,821,682	+12.297%
2026-06-08	35.1900	35.329900	34.590000	34.7300	-1.391%	1,115,437	+9.646%
2026-06-05	36.2550	36.420000	34.920100	35.2200	-3.427%	1,188,456	+8.120%
2026-06-04	35.9900	36.710000	35.720000	36.4700	-0.816%	2,005,064	+4.415%
2026-06-03	37.7000	37.700000	36.610000	36.7700	-4.045%	1,503,647	+3.563%
2026-06-02	37.3050	38.360000	37.160000	38.3200	-0.597%	1,822,403	-0.626%
2026-06-01	37.0000	38.740000	37.000000	38.5500	+6.111%	1,744,023	-1.219%
2026-05-29	33.9600	36.360000	33.960000	36.3300	+7.613%	1,537,281	+4.817%
2026-05-28	32.9300	34.019700	32.810000	33.7600	+2.958%	2,234,926	+12.796%
2026-05-27	33.1300	33.430000	32.730000	32.7900	-5.094%	1,070,807	+16.133%
2026-05-26	34.4100	34.800000	33.700000	34.5500	+0.582%	753,595	+10.217%
2026-05-22	33.6800	34.429500	33.680000	34.3500	+2.629%	766,530	+10.859%
2026-05-21	33.1200	33.535000	32.995000	33.4700	-0.060%	724,278	+13.774%
2026-05-20	32.3450	33.490000	32.160000	33.4900	+2.260%	1,231,353	+13.706%
2026-05-19	32.9000	33.420000	32.560000	32.7500	-0.213%	1,541,105	+16.275%
2026-05-18	31.6600	32.860000	31.540000	32.8200	+3.631%	1,524,330	+16.027%
2026-05-15	30.9800	31.885000	30.760000	31.6700	+1.800%	1,095,289	+20.240%
2026-05-14	30.5000	31.380000	30.049900	31.1100	+2.000%	780,266	+22.404%
2026-05-13	30.0000	30.650000	29.840000	30.5000	+1.396%	720,704	+24.852%
2026-05-12	30.5500	30.634400	29.904688	30.0800	-1.538%	604,762	+26.596%
2026-05-11	30.5900	30.860000	30.260000	30.5500	-0.844%	1,111,798	+24.648%
2026-05-08	29.8650	30.830000	29.315000	30.8100	+5.010%	1,663,878	+23.596%
2026-05-07	28.8300	29.630000	28.820000	29.3400	+4.898%	1,695,511	+29.789%
2026-05-06	27.8200	27.980000	27.314000	27.9700	0.000%	778,991	+36.146%
2026-05-05	27.8500	28.095000	27.430000	27.9700	+1.231%	600,284	+36.146%
2026-05-04	27.3450	27.980000	27.300000	27.6300	+2.144%	552,026	+37.821%
2026-05-01	26.9500	27.360000	26.610000	27.0500	+1.883%	948,382	+40.776%
2026-04-30	26.7000	26.709900	26.000000	26.5500	-1.848%	800,578	+43.427%
2026-04-29	26.8000	27.170000	26.405100	27.0500	+0.895%	420,783	+40.776%
2026-04-28	26.9700	27.272900	26.680000	26.8100	0.000%	359,535	+42.037%
2026-04-27	26.4300	26.920000	26.200000	26.8100	+1.208%	935,958	+42.037%
2026-04-24	26.3600	26.525000	25.900000	26.4900	+1.145%	554,506	+43.752%
2026-04-23	26.7400	26.740000	25.730000	26.1900	-4.451%	943,712	+45.399%
2026-04-22	27.2900	27.540000	27.160000	27.4100	+1.256%	726,476	+38.927%
2026-04-21	26.7100	27.560000	26.570000	27.0700	+1.882%	1,080,629	+40.672%
2026-04-20	25.9900	26.600000	25.930000	26.5700	+1.606%	1,064,987	+43.320%
2026-04-17	26.3900	26.520000	25.980000	26.1500	+0.848%	1,928,620	+45.621%
2026-04-16	25.6000	25.965000	25.400000	25.9300	+3.513%	984,758	+46.857%
2026-04-15	24.6500	25.150000	24.560000	25.0500	+3.342%	1,093,929	+52.016%
2026-04-14	24.6100	25.000000	24.120000	24.2400	-0.778%	858,442	+57.096%
2026-04-13	23.3200	24.450000	23.320000	24.4300	+4.850%	833,569	+55.874%
2026-04-10	24.7500	24.760000	23.145000	23.3000	-5.361%	2,705,347	+63.433%
2026-04-09	25.9500	25.950000	24.340000	24.6200	-5.417%	1,195,144	+54.671%
2026-04-08	26.7850	26.990000	25.950000	26.0300	-0.115%	835,271	+46.293%
2026-04-07	25.6900	26.120000	25.470000	26.0600	+0.851%	627,250	+46.124%
2026-04-06	25.6600	25.880000	25.559600	25.8400	+0.780%	811,384	+47.368%
2026-04-02	25.0500	25.725000	24.860000	25.6400	+1.184%	2,313,302	+48.518%
2026-04-01	25.3700	25.470000	24.830000	25.3400	+0.916%	664,738	+50.276%
2026-03-31	24.5700	25.270000	24.400000	25.1100	+3.333%	1,350,008	+51.653%
2026-03-30	24.3600	24.820000	24.100100	24.3000	+1.040%	1,497,361	+56.708%
2026-03-27	24.4300	24.550000	23.660000	24.0500	-4.526%	2,271,247	+58.337%
2026-03-26	24.9600	25.716100	24.910000	25.1900	+0.279%	693,957	+51.171%
2026-03-25	25.5400	25.780000	25.000000	25.1200	-0.080%	2,053,896	+51.592%
2026-03-24	25.9950	26.050000	25.110000	25.1400	-4.046%	1,111,462	+51.472%
2026-03-23	25.9400	26.505900	25.820000	26.2000	+1.787%	1,124,626	+45.344%
2026-03-20	26.1500	26.150000	25.570000	25.7400	-2.018%	1,805,872	+47.941%
2026-03-19	26.0700	26.640000	25.945000	26.2700	+0.229%	581,371	+44.956%
2026-03-18	26.0500	26.599900	26.000000	26.2100	-0.494%	772,659	+45.288%
2026-03-17	26.2200	26.950000	26.202000	26.3400	+0.381%	465,161	+44.571%
2026-03-16	26.6700	26.690000	26.165000	26.2400	-1.093%	829,902	+45.122%
2026-03-13	26.4900	27.020000	26.210000	26.5300	+0.189%	408,702	+43.536%
2026-03-12	26.5550	26.970000	26.420000	26.4800	-1.009%	454,216	+43.807%
2026-03-11	26.7000	27.170000	26.440000	26.7500	+0.225%	974,947	+42.355%
2026-03-10	26.8900	26.980000	26.130000	26.6900	-0.707%	1,024,763	+42.675%
2026-03-09	26.5350	26.990000	26.410100	26.8800	+0.448%	1,461,954	+41.667%
2026-03-06	26.5500	26.900000	26.365000	26.7600	+0.187%	1,700,425	+42.302%
2026-03-05	25.9400	26.955600	25.920000	26.7100	+2.573%	1,905,452	+42.568%
2026-03-04	25.6500	26.210000	25.570000	26.0400	+1.166%	1,783,492	+46.237%
2026-03-03	24.6800	25.900000	24.640000	25.7400	+1.538%	1,607,941	+47.941%
2026-03-02	24.8400	25.525000	24.770000	25.3500	+0.956%	1,436,959	+50.217%
2026-02-27	24.9550	25.130000	24.640000	25.1100	-2.258%	1,717,123	+51.653%
2026-02-26	25.0800	25.860000	25.050000	25.6900	+2.842%	2,318,463	+48.229%
2026-02-25	24.5100	24.980000	24.150000	24.9800	+2.503%	1,574,462	+52.442%
2026-02-24	24.0900	24.850000	23.970000	24.3700	+0.288%	4,956,632	+56.258%
2026-02-23	25.3000	25.300000	24.165000	24.3000	-4.967%	2,771,790	+56.708%
2026-02-20	26.5600	27.130000	25.500000	25.5700	-4.944%	2,359,188	+48.925%
2026-02-19	26.9800	26.980000	26.650000	26.9000	-0.481%	826,052	+41.561%
2026-02-18	26.8000	27.180000	26.500000	27.0300	-0.479%	945,449	+40.881%
2026-02-17	27.7000	27.730000	26.830000	27.1600	-2.617%	856,742	+40.206%
2026-02-13	27.2850	28.110000	27.270000	27.8900	+2.801%	709,564	+36.536%
2026-02-12	27.7000	27.960000	26.700000	27.1300	-2.058%	844,757	+40.361%
2026-02-11	28.1000	28.130000	27.250000	27.7000	-0.681%	1,128,664	+37.473%
2026-02-10	27.6800	28.220100	27.630000	27.8900	+1.197%	700,657	+36.536%
2026-02-09	26.9100	27.680000	26.690000	27.5600	+2.301%	667,599	+38.171%
2026-02-06	26.6900	27.045000	26.250000	26.9400	+2.589%	891,265	+41.351%
2026-02-05	27.1000	27.430000	26.080000	26.2600	-3.385%	1,101,521	+45.011%
2026-02-04	26.7700	27.380000	26.163800	27.1800	-0.110%	2,785,520	+40.103%
2026-02-03	28.4350	28.470000	26.750000	27.2100	-5.092%	1,154,293	+39.949%
2026-02-02	28.5800	28.980000	28.350000	28.6700	+0.140%	655,784	+32.822%
2026-01-30	28.6700	28.905000	28.490000	28.6300	-0.728%	577,773	+33.007%
2026-01-29	29.6700	29.750000	28.565000	28.8400	-3.738%	1,093,853	+32.039%
2026-01-28	30.3700	30.540000	29.960000	29.9600	-1.024%	398,000	+27.103%
2026-01-27	30.4900	30.809500	30.160000	30.2700	+0.066%	418,672	+25.801%
2026-01-26	29.8200	30.290000	29.820000	30.2500	+1.818%	389,240	+25.884%
2026-01-23	29.8200	30.060000	29.670000	29.7100	+0.202%	447,752	+28.172%
2026-01-22	29.4000	29.685000	29.390000	29.6500	+1.402%	334,234	+28.432%
2026-01-21	29.1800	29.400000	28.880100	29.2400	+0.378%	620,080	+30.233%
2026-01-20	29.2900	29.655000	29.060000	29.1300	-2.379%	631,601	+30.724%
2026-01-16	30.1800	30.230000	29.750000	29.8400	-1.159%	426,021	+27.614%
2026-01-15	30.4200	30.651100	30.100000	30.1900	-0.363%	513,033	+26.134%
2026-01-14	30.3800	30.690000	30.058300	30.3000	-0.656%	532,259	+25.677%
2026-01-13	30.7600	30.940000	30.270000	30.5000	-0.748%	434,111	+24.852%
2026-01-12	30.6200	30.910000	30.450000	30.7300	+0.196%	249,413	+23.918%
2026-01-09	30.7000	30.845000	30.380000	30.6700	+0.033%	271,731	+24.160%
2026-01-08	31.0300	31.030000	30.500000	30.6600	-1.256%	331,012	+24.201%
2026-01-07	30.4000	31.180000	30.360000	31.0500	+2.138%	544,388	+22.641%
2026-01-06	30.0300	30.410000	29.985000	30.4000	+1.097%	349,152	+25.263%
2026-01-05	29.8500	30.490000	29.800000	30.0700	+1.076%	372,509	+26.638%
2026-01-02	30.6420	30.680000	29.535000	29.7500	-2.331%	532,400	+28.000%
2025-12-31	30.7600	30.785000	30.445000	30.4600	-1.168%	339,465	+25.016%
2025-12-30	30.8600	31.035000	30.810000	30.8200	-0.388%	286,520	+23.556%
2025-12-29	30.9100	31.220000	30.840000	30.9400	-0.833%	306,500	+23.077%
2025-12-26	31.1100	31.220000	31.010000	31.2000	+0.161%	208,171	+22.051%
2025-12-24	31.1200	31.150000	30.900000	31.1500	0.000%	298,469	+22.247%
2025-12-23	31.3800	31.485000	30.980000	31.1500	-1.080%	624,624	+22.247%
2025-12-22	31.2600	31.720000	31.180000	31.4900	+0.865%	255,177	+20.927%
2025-12-19	31.2600	31.400000	31.090100	31.2200	-0.064%	250,098	+21.973%
2025-12-18	31.2000	31.469900	31.030000	31.2400	+1.330%	339,193	+21.895%
2025-12-17	31.4100	31.520000	30.805000	30.8300	-2.096%	641,190	+23.516%
2025-12-16	31.1700	31.555000	31.150000	31.4900	+0.511%	289,896	+20.927%
2025-12-15	32.1600	32.222700	31.286100	31.3300	-2.124%	247,687	+21.545%
2025-12-12	32.4600	32.460000	31.920000	32.0100	-1.477%	298,400	+18.963%
2025-12-11	32.3300	32.670000	32.225000	32.4900	-0.092%	569,286	+17.205%
2025-12-10	32.2600	32.750000	32.130000	32.5200	+0.619%	286,445	+17.097%
2025-12-09	31.9350	32.438400	31.900000	32.3200	+0.373%	162,407	+17.822%
2025-12-08	32.1600	32.353400	31.960100	32.2000	+0.374%	250,613	+18.261%
2025-12-05	32.2300	32.590000	31.970000	32.0800	-0.093%	312,137	+18.703%
2025-12-04	31.9600	32.118400	31.860000	32.1100	+0.532%	389,999	+18.592%
2025-12-03	31.0800	31.980000	30.980000	31.9400	+1.623%	555,445	+19.224%
2025-12-02	31.4100	31.625000	31.295000	31.4300	+0.931%	289,762	+21.158%
2025-12-01	31.1800	31.360000	30.950000	31.1400	-0.986%	372,960	+22.286%
2025-11-28	31.2300	31.521000	31.201200	31.4500	+1.028%	120,934	+21.081%
2025-11-26	31.4600	31.460000	31.040000	31.1300	-1.331%	232,882	+22.326%
2025-11-25	30.9800	31.620000	30.880000	31.5500	+1.447%	211,849	+20.697%
2025-11-24	31.1000	31.270000	31.000000	31.1000	+0.226%	269,803	+22.444%
2025-11-21	30.7700	31.242000	30.320000	31.0300	+0.878%	433,304	+22.720%
2025-11-20	31.8400	31.950000	30.700100	30.7600	-2.380%	814,893	+23.797%
2025-11-19	31.7150	31.800000	31.460000	31.5100	-0.850%	182,490	+20.851%
2025-11-18	31.7700	32.039300	31.470000	31.7800	-0.532%	270,948	+19.824%
2025-11-17	32.6000	32.720000	31.840000	31.9500	-2.114%	360,471	+19.186%
2025-11-14	32.0620	32.770000	31.790600	32.6400	+0.338%	203,400	+16.667%
2025-11-13	33.2000	33.250000	32.440100	32.5300	-2.663%	217,976	+17.061%
2025-11-12	34.0500	34.150000	33.350000	33.4200	-1.706%	241,440	+13.944%
2025-11-11	33.8600	34.080000	33.700000	34.0000	+0.443%	243,277	+12.000%
2025-11-10	33.6000	33.930000	33.350000	33.8500	+1.621%	362,927	+12.496%
2025-11-07	32.7900	33.333300	32.675000	33.3100	+0.422%	166,556	+14.320%
2025-11-06	33.2200	33.410000	32.620000	33.1700	-1.221%	341,608	+14.803%
2025-11-05	33.5800	33.690000	33.370000	33.5800	+0.239%	230,970	+13.401%
2025-11-04	33.8500	34.150000	33.420000	33.5000	-2.927%	229,886	+13.672%
2025-11-03	34.4300	34.580000	34.060000	34.5100	+0.320%	151,849	+10.345%
2025-10-31	34.1500	34.517500	34.020000	34.4000	+1.176%	157,370	+10.698%
2025-10-30	33.7700	34.514300	33.760400	34.0000	+0.147%	265,141	+12.000%
2025-10-29	35.0000	35.000000	33.775000	33.9500	-5.537%	471,506	+12.165%
2025-10-28	35.7800	36.181200	35.780000	35.9400	+0.785%	387,202	+5.954%
2025-10-27	35.8700	35.950000	35.580000	35.6600	+0.169%	149,443	+6.786%
2025-10-24	35.5600	35.865000	35.460000	35.6000	+0.736%	210,133	+6.966%
2025-10-23	34.9600	35.400000	34.880000	35.3400	+1.116%	194,723	+7.753%
2025-10-22	35.3600	35.500000	34.658400	34.9500	-1.243%	225,142	+8.956%
2025-10-21	34.8700	35.500000	34.790000	35.3900	+1.346%	143,065	+7.601%
2025-10-20	34.4500	34.980000	34.450000	34.9200	+2.165%	194,809	+9.049%
2025-10-17	33.9200	34.256000	33.850000	34.1800	-0.029%	130,744	+11.410%
2025-10-16	34.7600	34.990000	33.950000	34.1900	-1.013%	260,909	+11.378%
2025-10-15	34.7400	34.911817	34.315000	34.5400	0.000%	277,922	+10.249%
2025-10-14	34.6400	34.810000	34.240000	34.5400	-1.539%	171,513	+10.249%
2025-10-13	35.2200	35.289900	34.800000	35.0800	+1.008%	380,901	+8.552%
2025-10-10	35.9600	36.135000	34.661200	34.7300	-3.394%	488,208	+9.646%
2025-10-09	35.8200	35.980000	35.320200	35.9500	+0.223%	248,423	+5.925%
2025-10-08	35.1500	35.880000	35.000000	35.8700	+2.838%	447,400	+6.161%
2025-10-07	35.8200	35.820000	34.660000	34.8800	-2.570%	350,429	+9.174%
2025-10-06	35.6500	36.070000	35.420000	35.8000	+1.388%	197,188	+6.369%
2025-10-03	35.6100	35.770000	35.220100	35.3100	-0.647%	216,216	+7.845%
2025-10-02	35.4700	35.590000	35.200000	35.5400	+0.794%	226,967	+7.147%
2025-10-01	35.0600	35.400000	34.850000	35.2600	+0.199%	226,977	+7.998%
2025-09-30	35.6400	35.640000	34.900000	35.1900	-1.179%	214,697	+8.213%
2025-09-29	35.7250	35.850000	35.440000	35.6100	+0.650%	139,860	+6.936%
2025-09-26	35.0600	35.470000	34.980000	35.3800	+0.999%	216,688	+7.631%
2025-09-25	34.7500	35.120000	34.480000	35.0300	+0.372%	405,131	+8.707%
2025-09-24	35.2500	35.530000	34.802000	34.9000	-0.909%	281,529	+9.112%
2025-09-23	35.7900	35.860000	35.160000	35.2200	-1.483%	206,205	+8.120%
2025-09-22	35.4100	35.820000	35.120000	35.7500	+0.761%	217,089	+6.517%
2025-09-19	35.4900	35.550000	35.110900	35.4800	+0.652%	261,403	+7.328%
2025-09-18	34.7600	35.369900	34.650000	35.2500	+3.010%	283,553	+8.028%
2025-09-17	34.2000	34.580000	33.900000	34.2200	+0.205%	428,498	+11.280%
2025-09-16	34.3100	34.340000	33.870000	34.1500	-0.379%	204,305	+11.508%
2025-09-15	34.1500	34.490000	34.095000	34.2800	+0.735%	218,765	+11.085%
2025-09-12	34.3000	34.430000	33.902800	34.0300	-1.018%	185,505	+11.901%
2025-09-11	33.9100	34.409600	33.910000	34.3800	+1.897%	714,829	+10.762%
2025-09-10	34.6100	34.640000	33.640000	33.7400	-1.804%	258,321	+12.863%
2025-09-09	34.5600	34.658700	34.220100	34.3600	-1.094%	181,914	+10.827%
2025-09-08	34.3300	34.750000	34.130000	34.7400	+1.757%	356,520	+9.614%
2025-09-05	33.9000	34.279000	33.590000	34.1400	+1.456%	445,454	+11.541%
2025-09-04	33.7200	33.730000	33.110000	33.6500	-0.119%	247,634	+13.165%
2025-09-03	33.7300	33.730000	33.280000	33.6900	+0.119%	238,381	+13.031%
2025-09-02	33.6900	33.930000	33.357600	33.6500	-1.694%	196,225	+13.165%
2025-08-29	34.4900	34.630000	34.085000	34.2300	-0.349%	165,179	+11.247%
2025-08-28	33.8400	34.450000	33.840000	34.3500	+1.507%	242,963	+10.859%
2025-08-27	33.5200	33.930000	33.500000	33.8400	+1.515%	212,638	+12.530%
2025-08-26	33.4000	33.785000	33.300000	33.3350	-0.522%	244,485	+14.234%
2025-08-25	34.2100	34.210000	33.490000	33.5100	-1.238%	172,440	+13.638%
2025-08-22	33.3900	34.116100	33.200000	33.9300	+2.076%	209,061	+12.231%
2025-08-21	33.3200	33.359900	32.960000	33.2400	-0.568%	151,229	+14.561%
2025-08-20	33.4200	33.560000	33.070000	33.4300	-0.120%	190,350	+13.910%
2025-08-19	33.9200	34.050000	33.330000	33.4700	-0.387%	391,742	+13.774%
2025-08-18	33.5900	33.639900	33.330000	33.6000	+0.358%	256,945	+13.333%
2025-08-15	33.0900	33.490000	33.090000	33.4800	+1.362%	115,337	+13.740%
2025-08-14	33.4700	33.720000	32.960000	33.0300	-2.220%	178,167	+15.289%
2025-08-13	33.6300	33.810000	33.365000	33.7800	+1.778%	328,058	+12.729%
2025-08-12	32.3700	33.230000	32.370000	33.1900	+2.979%	385,581	+14.733%
2025-08-11	32.2000	32.779900	32.135000	32.2300	-0.093%	354,205	+18.151%
2025-08-08	32.8100	32.980000	32.213000	32.2600	-1.586%	375,530	+18.041%
2025-08-07	33.7700	33.870000	32.160000	32.7800	-3.673%	560,467	+16.168%
2025-08-06	33.7500	34.039000	33.550000	34.0300	+1.370%	173,091	+11.901%
2025-08-05	34.5600	34.560000	33.560100	33.5700	-2.441%	188,875	+13.435%
2025-08-04	34.0100	34.440000	34.000000	34.4100	+2.046%	168,017	+10.666%
2025-08-01	34.2100	34.380000	33.340000	33.7200	-2.684%	446,146	+12.930%
2025-07-31	35.4500	35.600000	34.600000	34.6500	-1.674%	558,170	+9.899%
2025-07-30	35.6300	35.640000	34.770100	35.2400	-1.344%	374,051	+8.059%
2025-07-29	35.7500	36.062500	35.280000	35.7200	+0.337%	306,249	+6.607%
2025-07-28	35.7600	35.830000	35.400000	35.6000	-0.252%	151,765	+6.966%
2025-07-25	35.6800	35.955000	35.500000	35.6900	+0.337%	134,296	+6.697%
2025-07-24	35.6900	35.766800	35.320000	35.5700	-0.336%	156,477	+7.057%
2025-07-23	35.7700	35.770000	35.280000	35.6900	+0.309%	208,160	+6.697%
2025-07-22	35.8700	35.970000	35.510000	35.5800	-0.698%	173,268	+7.026%
2025-07-21	35.7100	36.120000	35.550000	35.8300	+1.015%	341,651	+6.280%
2025-07-18	35.3300	35.650000	35.270000	35.4700	+0.510%	226,496	+7.358%
2025-07-17	35.1000	35.510600	35.090000	35.2900	+0.541%	239,699	+7.906%
2025-07-16	35.1000	35.319900	34.725000	35.1000	+0.200%	266,181	+8.490%
2025-07-15	35.3000	35.400000	34.990000	35.0300	-0.426%	239,926	+8.707%
2025-07-14	34.7500	35.299900	34.570000	35.1800	+1.150%	315,317	+8.243%
2025-07-11	35.6350	35.770000	34.709000	34.7800	-2.985%	640,024	+9.488%
2025-07-10	37.3100	37.480000	35.780000	35.8500	-4.170%	674,801	+6.220%
2025-07-09	37.1300	37.440000	36.860000	37.4100	+1.190%	202,629	+1.791%
2025-07-08	37.0900	37.117200	36.520000	36.9700	+0.108%	171,398	+3.002%
2025-07-07	36.9400	37.170000	36.690000	36.9300	-0.565%	241,823	+3.114%
2025-07-03	36.5900	37.239200	36.570000	37.1400	+2.286%	245,192	+2.531%
2025-07-02	36.3200	36.393200	36.070200	36.3100	-0.192%	196,006	+4.875%
2025-07-01	36.9350	37.022500	35.934600	36.3800	-1.941%	429,542	+4.673%
2025-06-30	36.7800	37.120000	36.710000	37.1000	+1.311%	487,072	+2.642%
2025-06-27	37.0800	37.080000	36.450000	36.6200	-1.054%	651,038	+3.987%
2025-06-26	36.8900	37.080000	36.590000	37.0100	+0.434%	232,794	+2.891%
2025-06-25	36.9400	37.554700	36.800000	36.8500	+0.821%	297,650	+3.338%
2025-06-24	36.6800	36.720000	36.330000	36.5500	+0.440%	414,713	+4.186%
2025-06-23	35.5200	36.430000	35.060000	36.3900	+2.219%	788,263	+4.644%
2025-06-20	36.1900	36.239400	35.476000	35.6000	-1.248%	469,538	+6.966%
2025-06-18	36.3600	36.389000	35.960000	36.0500	-0.497%	71,895	+5.631%
2025-06-17	36.0500	36.438300	35.920000	36.2300	-0.083%	121,715	+5.106%
2025-06-16	35.9000	36.510000	35.830000	36.2600	+1.569%	144,140	+5.019%
2025-06-13	35.5400	36.240000	35.540000	35.7000	-0.998%	111,668	+6.667%
2025-06-12	35.8200	36.320000	35.820000	36.0600	+0.558%	170,945	+5.602%
2025-06-11	36.0100	36.260000	35.758437	35.8600	+0.392%	297,847	+6.191%
2025-06-10	35.8000	35.990000	35.480100	35.7200	-0.223%	133,265	+6.607%
2025-06-09	36.2400	36.380000	35.790000	35.8000	-1.132%	144,040	+6.369%
2025-06-06	36.1000	36.260000	35.800000	36.2100	+1.202%	162,821	+5.164%
2025-06-05	35.7700	36.152500	35.655000	35.7800	+0.393%	238,648	+6.428%
2025-06-04	35.7000	36.030000	35.570100	35.6400	-0.308%	266,359	+6.846%
2025-06-03	35.4700	35.790000	35.340000	35.7500	+0.733%	242,882	+6.517%
2025-06-02	34.8900	35.500000	34.640000	35.4900	+1.661%	171,391	+7.298%
2025-05-30	34.6000	34.980000	34.410700	34.9100	+1.218%	223,506	+9.080%
2025-05-29	34.8100	34.850000	34.130000	34.4900	-0.948%	207,490	+10.409%
2025-05-28	35.2300	35.230000	34.770000	34.8200	-2.301%	216,743	+9.362%
2025-05-27	35.3100	35.680000	35.170000	35.6400	+2.502%	228,694	+6.846%
2025-05-23	34.3100	34.949900	34.160000	34.7700	+0.202%	149,016	+9.520%
2025-05-22	34.2000	34.920000	34.140000	34.7000	+1.760%	129,355	+9.741%
2025-05-21	34.3900	34.832700	34.090100	34.1000	-2.264%	199,831	+11.672%
2025-05-20	34.7300	34.910000	34.630000	34.8900	+0.172%	114,082	+9.143%
2025-05-19	34.3900	34.890000	34.380000	34.8300	-0.229%	84,115	+9.331%
2025-05-16	34.7100	34.970000	34.620000	34.9100	+0.838%	209,872	+9.080%
2025-05-15	34.4000	34.720000	34.252800	34.6200	+0.319%	123,957	+9.994%
2025-05-14	35.0300	35.080000	34.430000	34.5100	-1.287%	137,130	+10.345%
2025-05-13	34.6800	35.269900	34.620000	34.9600	+0.431%	346,010	+8.924%
2025-05-12	34.6100	34.820000	34.172500	34.8100	+3.663%	309,952	+9.394%
2025-05-09	33.9900	33.990000	33.310000	33.5800	-1.611%	230,432	+13.401%
2025-05-08	34.1500	34.360000	33.815900	34.1300	-0.698%	454,711	+11.573%
2025-05-07	34.3500	34.580000	34.080100	34.3700	-0.377%	210,559	+10.794%
2025-05-06	34.0700	34.730000	34.040000	34.5000	-0.145%	232,379	+10.377%
2025-05-05	34.0000	34.770000	34.000000	34.5500	+1.083%	271,513	+10.217%
2025-05-02	34.4100	34.410000	34.090000	34.1800	+1.154%	176,563	+11.410%
2025-05-01	34.1400	34.201000	33.750000	33.7900	-0.383%	211,483	+12.696%
2025-04-30	33.4700	33.980000	33.255000	33.9200	-0.235%	246,111	+12.264%
2025-04-29	33.4900	34.099700	33.440000	34.0000	+1.705%	357,056	+12.000%
2025-04-28	33.3600	33.520000	33.013500	33.4300	+0.481%	144,483	+13.910%
2025-04-25	32.8680	33.290000	32.760100	33.2700	+0.727%	235,387	+14.457%
2025-04-24	32.1900	33.130000	32.150000	33.0300	+3.090%	252,271	+15.289%
2025-04-23	32.2300	32.630000	31.980000	32.0400	+1.714%	2,851,598	+18.851%
2025-04-22	31.2900	31.680000	31.070000	31.5000	+1.482%	189,986	+20.889%
2025-04-21	31.7500	31.845000	30.777700	31.0400	-3.061%	157,569	+22.680%
2025-04-17	32.4600	32.460000	31.950100	32.0200	-0.373%	179,098	+18.926%
2025-04-16	32.4100	32.710000	31.852400	32.1400	-2.340%	310,191	+18.482%
2025-04-15	32.5600	32.990000	32.560000	32.9100	+1.137%	451,960	+15.710%
2025-04-14	32.9000	33.135000	32.190000	32.5400	0.000%	133,550	+17.025%
2025-04-11	31.9500	32.578500	31.703600	32.5400	+2.424%	169,195	+17.025%
2025-04-10	31.9500	32.200000	31.050000	31.7700	-3.140%	472,643	+19.862%
2025-04-09	29.8600	32.949200	29.750000	32.8000	+9.699%	572,344	+16.098%
2025-04-08	31.2000	31.492700	29.530000	29.9000	-2.031%	591,556	+27.358%
2025-04-07	29.5900	31.879900	29.070000	30.5200	+1.294%	468,687	+24.771%
2025-04-04	30.7800	30.960000	29.830000	30.1300	-4.380%	717,414	+26.386%
2025-04-03	31.6300	32.210000	31.252300	31.5100	-4.283%	435,146	+20.851%
2025-04-02	32.1700	33.070100	32.170000	32.9200	+0.765%	80,648	+15.674%
2025-04-01	32.2500	32.670000	32.020000	32.6700	+1.020%	168,440	+16.560%
2025-03-31	32.1800	32.380000	31.651000	32.3400	-1.523%	533,709	+17.749%
2025-03-28	33.3200	33.440000	32.580400	32.8400	-1.970%	242,087	+15.956%
2025-03-27	33.7600	33.810000	33.320900	33.5000	-1.063%	128,369	+13.672%
2025-03-26	34.3500	34.410000	33.680000	33.8600	-1.798%	247,332	+12.463%
2025-03-25	34.0700	34.490000	34.070000	34.4800	+1.352%	249,157	+10.441%
2025-03-24	34.0200	34.100000	33.790000	34.0200	+1.765%	339,375	+11.934%
2025-03-21	33.1000	33.510000	32.870000	33.4300	+0.060%	335,113	+13.910%
2025-03-20	33.4400	33.829400	33.310000	33.4100	-1.183%	129,961	+13.978%
2025-03-19	33.5100	34.110000	33.388500	33.8100	+1.076%	141,950	+12.629%
2025-03-18	33.4600	33.509900	33.059743	33.4500	-0.506%	174,860	+13.842%
2025-03-17	32.8500	33.800000	32.850000	33.6200	+2.908%	191,276	+13.266%
2025-03-14	32.1100	32.739000	32.080000	32.6700	+3.060%	193,243	+16.560%
2025-03-13	32.4000	32.440000	31.629600	31.7000	-3.324%	321,299	+20.126%
2025-03-12	33.0200	33.135000	32.490800	32.7900	+1.048%	263,440	+16.133%
2025-03-11	32.0700	32.890000	32.070000	32.4500	+1.248%	210,298	+17.350%
2025-03-10	32.8100	32.810000	31.850000	32.0500	-3.984%	312,313	+18.814%
2025-03-07	33.3400	33.640000	32.470000	33.3800	-0.120%	281,760	+14.080%
2025-03-06	33.8000	34.370000	33.380100	33.4200	-1.937%	250,501	+13.944%
2025-03-05	33.6400	34.214400	33.280000	34.0800	+0.769%	203,931	+11.737%
2025-03-04	33.2700	34.210000	33.000000	33.8200	+1.470%	313,358	+12.596%
2025-03-03	34.1600	34.290000	33.167000	33.3300	-1.594%	226,358	+14.251%
2025-02-28	33.5000	33.890000	33.260000	33.8700	+0.834%	224,970	+12.430%
2025-02-27	34.3800	34.435000	33.560000	33.5900	-1.741%	249,916	+13.367%
2025-02-26	34.1500	34.550000	34.053500	34.1850	+0.455%	217,165	+11.394%
2025-02-25	34.3400	34.340000	33.650000	34.0300	-0.989%	265,188	+11.901%
2025-02-24	34.9400	34.940000	33.910000	34.3700	-1.008%	376,040	+10.794%
2025-02-21	35.9400	35.940000	34.680000	34.7200	-2.990%	369,042	+9.677%
2025-02-20	36.4200	36.420000	35.361900	35.7900	-2.160%	260,407	+6.398%
2025-02-19	36.7200	36.720000	36.240000	36.5800	-0.544%	219,913	+4.101%
2025-02-18	36.6900	36.810000	36.484200	36.7800	+0.492%	273,847	+3.535%
2025-02-14	36.5900	36.660000	36.250000	36.6000	+0.384%	531,919	+4.044%
2025-02-13	35.6900	36.488500	35.620000	36.4600	+3.140%	963,691	+4.443%
2025-02-12	35.0750	35.440000	34.850000	35.3500	+0.085%	162,841	+7.723%
2025-02-11	35.2500	35.390000	35.053600	35.3200	-0.310%	268,792	+7.814%
2025-02-10	35.2200	35.480000	35.071100	35.4300	+1.402%	325,799	+7.480%

.dark-mode .ZNbqj3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNbqj3{ color: #333333; background-color: white; border: 2px solid #333333; }BUGGlobal X Cybersecurity ETFstock NASDAQ ETF

BUG
Global X Cybersecurity ETF
stock NASDAQ ETF