MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUG — Global X Cybersecurity ETF
NasdaqGlobal X Cybersecurity ETF
$46.92
+0.44(+0.95%)
- O
- 47.00
- H
- 47.54
- L
- 46.82
- V
- 1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.92
Period Return+48.95%
Period High$47.54
Period Low$23.15
Avg Daily Volume752.6K
Total Trading Days365
BUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.00 | $47.54 | $46.82 | $46.92 | +$0.44 | +0.95% | 1,001,470 | $47.18 | $46.82 $47.54 |
| Oct 1, 2026 | $46.63 | $46.78 | $45.75 | $46.48 | +$0.30 | +0.65% | 1,310,015 | $46.28 | $45.75 $46.78 |
| Sep 30, 2026 | $45.69 | $46.86 | $45.49 | $46.18 | +$0.74 | +1.63% | 1,739,394 | $46.35 | $45.49 $46.86 |
| Sep 29, 2026 | $45.43 | $45.86 | $44.72 | $45.44 | +$0.04 | +0.09% | 938,920 | $45.12 | $44.72 $45.86 |
| Sep 28, 2026 | $43.97 | $45.55 | $43.72 | $45.40 | +$0.69 | +1.54% | 1,411,569 | $44.99 | $43.72 $45.55 |
| Sep 25, 2026 | $46.64 | $46.71 | $44.69 | $44.71 | $-1.94 | -4.16% | 1,742,272 | $45.43 | $44.69 $46.71 |
| Sep 24, 2026 | $46.88 | $47.31 | $46.54 | $46.65 | $-0.47 | -1.00% | 1,345,445 | $46.91 | $46.54 $47.31 |
| Sep 23, 2026 | $46.35 | $47.21 | $45.88 | $47.12 | +$0.89 | +1.93% | 1,766,844 | $46.73 | $45.88 $47.21 |
| Sep 22, 2026 | $46.30 | $46.39 | $45.27 | $46.23 | +$0.26 | +0.57% | 1,232,807 | $45.85 | $45.27 $46.39 |
| Sep 21, 2026 | $44.65 | $46.04 | $44.07 | $45.97 | +$1.63 | +3.68% | 1,325,023 | $45.47 | $44.07 $46.04 |
| Sep 18, 2026 | $45.65 | $45.66 | $43.83 | $44.34 | $-0.98 | -2.16% | 782,289 | $44.28 | $43.83 $45.66 |
| Sep 17, 2026 | $44.65 | $46.04 | $44.05 | $45.32 | +$0.37 | +0.82% | 1,575,199 | $45.39 | $44.05 $46.04 |
| Sep 16, 2026 | $44.72 | $45.57 | $44.45 | $44.95 | $-0.35 | -0.77% | 1,465,576 | $45.09 | $44.45 $45.57 |
| Sep 15, 2026 | $43.76 | $45.52 | $43.76 | $45.30 | +$0.99 | +2.23% | 3,813,813 | $45.01 | $43.76 $45.52 |
| Sep 14, 2026 | $41.24 | $44.58 | $41.17 | $44.31 | +$4.27 | +10.66% | 2,878,964 | $43.59 | $41.17 $44.58 |
| Sep 11, 2026 | $40.86 | $41.00 | $39.81 | $40.04 | $-0.61 | -1.50% | 661,563 | $40.24 | $39.81 $41.00 |
| Sep 10, 2026 | $40.50 | $41.69 | $40.40 | $40.65 | $-0.22 | -0.54% | 483,797 | $41.05 | $40.40 $41.69 |
| Sep 9, 2026 | $40.72 | $41.14 | $40.55 | $40.87 | +$0.03 | +0.07% | 724,291 | $40.85 | $40.55 $41.14 |
| Sep 8, 2026 | $40.90 | $41.12 | $40.08 | $40.84 | $-0.53 | -1.28% | 501,185 | $40.59 | $40.08 $41.12 |
| Sep 4, 2026 | $41.40 | $41.90 | $41.20 | $41.37 | $-0.30 | -0.72% | 701,249 | $41.51 | $41.20 $41.90 |
| Sep 3, 2026 | $41.48 | $41.69 | $40.72 | $41.67 | +$1.11 | +2.74% | 2,182,131 | $41.34 | $40.72 $41.69 |
| Sep 2, 2026 | $41.26 | $41.32 | $39.76 | $40.56 | $-0.98 | -2.36% | 2,326,339 | $40.25 | $39.76 $41.32 |
| Sep 1, 2026 | $43.17 | $43.36 | $41.30 | $41.54 | $-2.20 | -5.03% | 1,445,051 | $41.91 | $41.30 $43.36 |
| Aug 31, 2026 | $42.87 | $43.96 | $42.87 | $43.74 | +$0.79 | +1.84% | 662,407 | $43.42 | $42.87 $43.96 |
| Aug 28, 2026 | $43.80 | $44.13 | $42.49 | $42.95 | $-1.19 | -2.70% | 1,631,238 | $43.14 | $42.49 $44.13 |
| Aug 27, 2026 | $42.09 | $44.43 | $42.07 | $44.14 | +$4.16 | +10.41% | 2,396,644 | $43.66 | $42.07 $44.43 |
| Aug 26, 2026 | $38.77 | $40.14 | $38.52 | $39.98 | +$0.67 | +1.70% | 781,929 | $39.66 | $38.52 $40.14 |
| Aug 25, 2026 | $39.91 | $40.20 | $38.80 | $39.31 | $-0.67 | -1.68% | 718,700 | $39.41 | $38.80 $40.20 |
| Aug 24, 2026 | $40.48 | $40.56 | $39.65 | $39.98 | $-0.67 | -1.65% | 4,053,092 | $40.00 | $39.65 $40.56 |
| Aug 21, 2026 | $40.23 | $40.71 | $39.35 | $40.65 | +$0.52 | +1.30% | 847,251 | $40.11 | $39.35 $40.71 |