12 Followers USX:BUG - Global X Cybersecurity ETF GLOBAL X CYBERSECURITY ETF
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 28.588 28.255 28.38 28.56 28.56 +0.180 (+0.63%) 416,773
10 Jun 2021 USD 28.42 27.78 27.88 28.38 28.38 +0.610 (+2.20%) 838,279
9 Jun 2021 USD 27.98 27.7105 27.98 27.77 27.77 -0.040 (-0.14%) 279,919
8 Jun 2021 USD 27.98 27.632 27.74 27.81 27.81 +0.310 (+1.13%) 838,629
7 Jun 2021 USD 27.56 26.95 27.12 27.5 27.5 +0.440 (+1.63%) 422,904
4 Jun 2021 USD 27.08 26.83 26.91 27.06 27.06 +0.290 (+1.08%) 134,392
3 Jun 2021 USD 27.18 26.73 27.18 26.77 26.77 -0.590 (-2.16%) 190,910
2 Jun 2021 USD 27.4 27.0921 27.3 27.36 27.36 +0.110 (+0.40%) 525,437
1 Jun 2021 USD 27.65 27.02 27.65 27.25 27.25 -0.190 (-0.69%) 221,924
28 May 2021 USD 27.7362 27.42 27.66 27.44 27.44 -0.090 (-0.33%) 378,563
27 May 2021 USD 27.64 27.095 27.58 27.53 27.53 -0.120 (-0.43%) 309,344
26 May 2021 USD 27.75 27.4 27.4 27.65 27.65 +0.600 (+2.22%) 375,420
25 May 2021 USD 27.31 27.05 27.31 27.05 27.05 -0.070 (-0.26%) 77,440
24 May 2021 USD 27.23 26.86 26.93 27.12 27.12 +0.280 (+1.04%) 95,298
21 May 2021 USD 27.1 26.75 27.0 26.84 26.84 +0.210 (+0.79%) 144,825
20 May 2021 USD 26.65 26.22 26.24 26.63 26.63 +0.670 (+2.58%) 150,311
19 May 2021 USD 26.02 25.52 25.75 25.96 25.96 -0.050 (-0.19%) 89,130
18 May 2021 USD 26.32 25.9 26.02 26.01 26.01 +0.240 (+0.93%) 107,671
17 May 2021 USD 26.115 25.54 26.01 25.77 25.77 -0.360 (-1.38%) 129,561
14 May 2021 USD 26.17 25.41 25.41 26.13 26.13 +0.810 (+3.20%) 173,554
13 May 2021 USD 25.91 25.1 25.77 25.32 25.32 -0.150 (-0.59%) 113,487
12 May 2021 USD 25.84 25.295 25.84 25.47 25.47 -0.440 (-1.70%) 198,656
11 May 2021 USD 26.08 24.65 24.68 25.91 25.91 +0.370 (+1.45%) 208,447
10 May 2021 USD 26.0 25.5 26.0 25.54 25.54 -0.250 (-0.97%) 190,895
7 May 2021 USD 26.0 25.72 25.76 25.79 25.79 +0.370 (+1.46%) 140,489
6 May 2021 USD 25.8 25.1426 25.8 25.42 25.42 -0.400 (-1.55%) 140,191
5 May 2021 USD 26.32 25.7048 26.32 25.82 25.82 -0.240 (-0.92%) 78,760
4 May 2021 USD 26.35 25.63 26.31 26.06 26.06 -0.570 (-2.14%) 163,241
3 May 2021 USD 27.08 26.5 27.08 26.63 26.63 -0.260 (-0.97%) 107,785
30 Apr 2021 USD 27.32 26.89 27.01 26.89 26.89 -0.160 (-0.59%) 75,115