Global X - Cybersecurity ... (BUG)
NASDAQ: BUG
· Real-Time Price · USD
35.61
0.23 (0.65%)
At close: Sep 29, 2025, 3:59 PM
35.40
-0.59%
After-hours: Sep 29, 2025, 07:30 PM EDT
BUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.73 | 35.85 | 35.44 | 35.61 | 35.61 | 0.65% | 139,208 |
| Sep 26, 2025 | 35.06 | 35.47 | 34.98 | 35.38 | 35.38 | 1.00% | 216,688 |
| Sep 25, 2025 | 34.75 | 35.12 | 34.48 | 35.03 | 35.03 | 0.37% | 405,131 |
| Sep 24, 2025 | 35.25 | 35.53 | 34.80 | 34.90 | 34.90 | -0.91% | 281,529 |
| Sep 23, 2025 | 35.79 | 35.86 | 35.16 | 35.22 | 35.22 | -1.48% | 206,205 |
| Sep 22, 2025 | 35.41 | 35.82 | 35.12 | 35.75 | 35.75 | 0.76% | 217,100 |
| Sep 19, 2025 | 35.49 | 35.55 | 35.11 | 35.48 | 35.48 | 0.65% | 261,403 |
| Sep 18, 2025 | 34.76 | 35.37 | 34.65 | 35.25 | 35.25 | 3.01% | 283,553 |
| Sep 17, 2025 | 34.20 | 34.58 | 33.90 | 34.22 | 34.22 | 0.20% | 428,498 |
| Sep 16, 2025 | 34.31 | 34.34 | 33.87 | 34.15 | 34.15 | -0.38% | 204,305 |
| Sep 15, 2025 | 34.15 | 34.49 | 34.10 | 34.28 | 34.28 | 0.73% | 218,765 |
| Sep 12, 2025 | 34.30 | 34.43 | 33.90 | 34.03 | 34.03 | -1.02% | 185,505 |
| Sep 11, 2025 | 33.91 | 34.41 | 33.91 | 34.38 | 34.38 | 1.90% | 714,829 |
| Sep 10, 2025 | 34.61 | 34.64 | 33.64 | 33.74 | 33.74 | -1.80% | 258,321 |
| Sep 9, 2025 | 34.56 | 34.66 | 34.22 | 34.36 | 34.36 | -1.09% | 181,914 |
| Sep 8, 2025 | 34.33 | 34.75 | 34.13 | 34.74 | 34.74 | 1.76% | 356,520 |
| Sep 5, 2025 | 33.90 | 34.28 | 33.59 | 34.14 | 34.14 | 1.46% | 445,454 |
| Sep 4, 2025 | 33.72 | 33.73 | 33.11 | 33.65 | 33.65 | -0.12% | 247,634 |
| Sep 3, 2025 | 33.73 | 33.73 | 33.28 | 33.69 | 33.69 | 0.12% | 238,381 |
| Sep 2, 2025 | 33.69 | 33.93 | 33.36 | 33.65 | 33.65 | -1.69% | 196,225 |