Skip to main content

GX Cybersecurity ETF (NQ: BUG )

29.75 +0.18 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.70 25.13 24.60 25.06 536,812 +0.65(+2.66%)
Aug 30, 2023 24.14 24.44 24.12 24.41 123,631 +0.23(+0.95%)
Aug 29, 2023 23.85 24.30 23.81 24.18 110,538 +0.24(+1.00%)
Aug 28, 2023 23.98 24.08 23.82 23.95 149,181 +0.03(+0.13%)
Aug 25, 2023 23.35 24.02 23.28 23.92 105,271 +0.61(+2.61%)
Aug 24, 2023 24.00 24.11 23.31 23.31 133,962 -0.60(-2.51%)
Aug 23, 2023 23.71 23.97 23.51 23.91 163,394 +0.34(+1.44%)
Aug 22, 2023 23.78 23.78 23.48 23.57 134,732 -0.06(-0.25%)
Aug 21, 2023 23.34 23.75 23.34 23.63 404,075 +0.66(+2.87%)
Aug 18, 2023 22.65 23.03 22.48 22.97 130,286 +0.12(+0.52%)
Aug 17, 2023 23.39 23.39 22.84 22.85 94,230 -0.54(-2.31%)
Aug 16, 2023 23.52 23.62 23.36 23.39 152,185 -0.26(-1.10%)
Aug 15, 2023 23.75 23.88 23.58 23.65 217,971 -0.29(-1.21%)
Aug 14, 2023 23.74 24.07 23.67 23.94 165,326 +0.19(+0.80%)
Aug 11, 2023 23.57 23.92 23.57 23.75 62,019 -0.01(-0.04%)
Aug 10, 2023 23.69 24.03 23.63 23.76 131,225 +0.26(+1.11%)
Aug 09, 2023 23.48 23.68 23.34 23.50 573,154 +0.13(+0.56%)
Aug 08, 2023 23.62 23.62 23.18 23.37 179,361 -0.52(-2.17%)
Aug 07, 2023 23.89 23.98 23.49 23.89 105,538 +0.11(+0.46%)
Aug 04, 2023 24.09 24.14 23.58 23.78 186,467 -0.64(-2.62%)
Aug 03, 2023 24.12 24.46 24.09 24.41 815,025 +0.15(+0.62%)
Aug 02, 2023 25.10 25.10 24.11 24.26 588,221 -1.33(-5.19%)
Aug 01, 2023 25.32 25.67 25.15 25.59 146,297 +0.21(+0.85%)
Jul 31, 2023 24.99 25.40 24.97 25.38 182,971 +0.45(+1.82%)
Jul 28, 2023 24.82 25.05 24.72 24.92 101,097 +0.26(+1.05%)
Jul 27, 2023 25.10 25.15 24.60 24.66 138,184 -0.13(-0.52%)
Jul 26, 2023 24.49 24.87 24.47 24.79 65,706 +0.30(+1.22%)
Jul 25, 2023 24.41 24.65 24.39 24.49 91,726 +0.26(+1.07%)
Jul 24, 2023 24.23 24.38 24.02 24.23 95,282 +0.03(+0.12%)
Jul 21, 2023 24.27 24.46 24.18 24.20 85,726 +0.08(+0.33%)
Jul 20, 2023 24.55 24.61 24.02 24.12 130,668 -0.65(-2.62%)
Jul 19, 2023 24.72 25.03 24.60 24.77 168,555 +0.17(+0.69%)
Jul 18, 2023 24.40 24.70 24.35 24.60 358,303 +0.32(+1.32%)
Jul 17, 2023 23.93 24.41 23.93 24.28 117,543 +0.33(+1.38%)
Jul 14, 2023 24.32 24.35 23.89 23.96 104,637 -0.34(-1.40%)
Jul 13, 2023 23.85 24.34 23.85 24.29 789,139 +0.60(+2.53%)
Jul 12, 2023 24.39 24.42 23.56 23.70 564,420 -0.40(-1.66%)
Jul 11, 2023 24.11 24.17 23.94 24.09 115,502 +0.03(+0.12%)
Jul 10, 2023 23.46 24.09 23.40 24.07 229,527 +0.57(+2.42%)
Jul 07, 2023 23.44 23.71 23.44 23.50 98,285 +0.06(+0.26%)
Jul 06, 2023 23.58 23.58 23.23 23.44 905,350 -0.53(-2.21%)
Jul 05, 2023 23.98 24.09 23.89 23.97 93,542 -0.15(-0.62%)
Jul 03, 2023 24.30 24.32 24.03 24.11 39,487 -0.12(-0.49%)
Jun 30, 2023 24.27 24.56 24.22 24.23 83,970 +0.12(+0.50%)
Jun 29, 2023 23.82 24.12 23.82 24.11 143,706 +0.31(+1.30%)
Jun 28, 2023 23.86 24.07 23.75 23.81 154,389 -0.05(-0.21%)
Jun 27, 2023 23.41 23.93 23.41 23.86 88,235 +0.45(+1.92%)
Jun 26, 2023 23.61 23.82 23.36 23.41 1,561,743 -0.18(-0.76%)
Jun 23, 2023 23.72 23.80 23.56 23.59 82,739 -0.47(-1.95%)
Jun 22, 2023 23.78 24.08 23.66 24.06 140,470 +0.15(+0.63%)
Jun 21, 2023 24.27 24.27 23.71 23.91 94,440 -0.44(-1.81%)
Jun 20, 2023 24.68 24.77 24.19 24.34 314,640 -0.56(-2.25%)
Jun 16, 2023 25.33 25.41 24.81 24.90 274,106 -0.11(-0.44%)
Jun 15, 2023 24.45 25.06 24.37 25.01 811,284 +0.41(+1.66%)
Jun 14, 2023 24.51 24.70 24.28 24.60 156,133 +0.07(+0.28%)
Jun 13, 2023 24.47 24.56 24.31 24.53 176,128 +0.35(+1.45%)
Jun 12, 2023 23.82 24.19 23.82 24.18 150,942 +0.48(+2.02%)
Jun 09, 2023 23.80 23.98 23.51 23.71 198,125 -0.09(-0.38%)
Jun 08, 2023 23.65 23.93 23.52 23.80 335,699 +0.20(+0.85%)
Jun 07, 2023 24.18 24.23 23.52 23.60 94,283 -0.46(-1.91%)
Jun 06, 2023 23.65 24.15 23.62 24.06 101,872 +0.30(+1.26%)
Jun 05, 2023 23.69 23.86 23.41 23.76 83,200 +0.06(+0.25%)
Jun 02, 2023 23.80 23.93 23.59 23.70 186,768 -0.29(-1.21%)
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.