Indicators

GX Cybersecurity ETF (NQ: BUG )

28.77 +0.08 (+0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.23	18.99	18.23	18.95	20,840	+0.84(+4.63%)
May 28, 2020	17.78	18.40	17.78	18.11	14,975	+0.22(+1.23%)
May 27, 2020	18.49	18.49	17.27	17.89	26,595	-0.23(-1.30%)
May 26, 2020	18.62	18.62	18.12	18.12	14,830	+0.08(+0.47%)
May 22, 2020	17.83	18.13	17.83	18.04	5,851	+0.22(+1.24%)
May 21, 2020	17.92	17.97	17.71	17.82	8,046	-0.19(-1.03%)
May 20, 2020	17.84	18.11	17.84	18.00	25,461	+0.42(+2.39%)
May 19, 2020	17.55	17.68	17.55	17.58	8,076	-0.02(-0.12%)
May 18, 2020	17.57	17.78	17.46	17.60	103,657	+0.26(+1.52%)
May 15, 2020	17.22	17.45	17.22	17.34	11,087	+0.10(+0.59%)
May 14, 2020	16.96	17.24	16.80	17.24	3,655	+0.22(+1.30%)
May 13, 2020	17.54	17.65	16.89	17.02	17,126	-0.56(-3.16%)
May 12, 2020	18.14	18.14	17.55	17.57	15,171	-0.34(-1.91%)
May 11, 2020	17.59	18.00	17.59	17.91	27,256	+0.31(+1.75%)
May 08, 2020	18.56	18.56	17.38	17.61	75,558	-0.00(-0.03%)
May 07, 2020	17.20	17.62	17.20	17.61	11,436	+0.84(+4.99%)
May 06, 2020	16.71	16.86	16.69	16.77	7,857	+0.22(+1.31%)
May 05, 2020	16.49	16.66	16.44	16.56	3,995	+0.50(+3.14%)
May 04, 2020	16.05	16.16	15.95	16.05	6,400	-0.02(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.