Skip to main content

GX Cybersecurity ETF (NQ: BUG )

32.77 +0.22 (+0.68%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 32.59 32.87 32.55 32.77 205,385 +0.22(+0.68%)
Nov 07, 2024 32.33 32.61 32.23 32.55 179,066 +0.31(+0.96%)
Nov 06, 2024 31.86 32.31 31.79 32.24 129,027 +1.21(+3.90%)
Nov 05, 2024 30.60 31.09 30.60 31.03 89,803 +0.48(+1.57%)
Nov 04, 2024 30.44 30.73 30.27 30.55 143,273 +0.04(+0.13%)
Nov 01, 2024 30.71 30.72 30.46 30.51 46,246 +0.02(+0.07%)
Oct 31, 2024 30.87 31.20 30.41 30.49 107,375 -0.20(-0.65%)
Oct 30, 2024 31.09 31.24 30.63 30.69 64,036 -0.45(-1.45%)
Oct 29, 2024 31.02 31.25 30.85 31.14 93,333 -0.08(-0.26%)
Oct 28, 2024 31.32 31.51 31.18 31.22 69,084 +0.12(+0.39%)
Oct 25, 2024 31.17 31.46 30.98 31.10 50,661 +0.07(+0.23%)
Oct 24, 2024 31.11 31.26 30.95 31.03 84,083 +0.15(+0.49%)
Oct 23, 2024 31.50 31.51 30.86 30.88 118,670 -0.78(-2.46%)
Oct 22, 2024 31.67 31.82 31.61 31.66 57,427 -0.26(-0.81%)
Oct 21, 2024 31.92 32.30 31.71 31.92 83,415 +0.04(+0.13%)
Oct 18, 2024 32.05 32.17 31.87 31.88 55,743 -0.04(-0.13%)
Oct 17, 2024 32.12 32.20 31.85 31.92 69,881 -0.16(-0.50%)
Oct 16, 2024 32.20 32.23 31.91 32.08 125,277 -0.12(-0.37%)
Oct 15, 2024 32.33 32.40 32.05 32.20 141,000 -0.13(-0.40%)
Oct 14, 2024 32.57 32.65 32.10 32.33 87,978 +0.00(+0.00%)
Oct 11, 2024 32.03 32.45 32.02 32.33 134,216 +0.36(+1.13%)
Oct 10, 2024 31.23 32.00 31.19 31.97 148,167 +0.55(+1.75%)
Oct 09, 2024 30.77 31.49 30.77 31.42 142,527 +0.71(+2.31%)
Oct 08, 2024 30.33 30.78 30.33 30.71 111,731 +0.49(+1.62%)
Oct 07, 2024 30.49 30.56 30.11 30.22 54,525 -0.38(-1.24%)
Oct 04, 2024 30.52 30.66 30.25 30.60 87,412 +0.47(+1.56%)
Oct 03, 2024 30.14 30.26 30.04 30.13 66,274 -0.16(-0.53%)
Oct 02, 2024 30.11 30.48 30.11 30.29 59,697 +0.07(+0.23%)
Oct 01, 2024 30.93 30.93 30.11 30.22 133,491 -0.73(-2.36%)
Sep 30, 2024 30.62 30.98 30.62 30.95 70,911 +0.28(+0.91%)
Sep 27, 2024 30.81 30.82 30.53 30.67 202,946 -0.20(-0.65%)
Sep 26, 2024 30.86 31.00 30.48 30.87 98,110 +0.43(+1.41%)
Sep 25, 2024 30.69 30.72 30.35 30.44 57,703 -0.32(-1.04%)
Sep 24, 2024 30.74 30.82 30.51 30.76 93,064 +0.06(+0.20%)
Sep 23, 2024 30.61 30.79 30.59 30.70 54,279 +0.13(+0.43%)
Sep 20, 2024 30.26 30.59 30.20 30.57 74,555 +0.18(+0.59%)
Sep 19, 2024 30.49 30.58 30.20 30.39 114,059 +0.53(+1.77%)
Sep 18, 2024 30.19 30.21 29.73 29.86 244,352 -0.34(-1.13%)
Sep 17, 2024 30.26 30.34 30.06 30.20 230,642 +0.05(+0.17%)
Sep 16, 2024 29.89 30.18 29.87 30.15 199,430 +0.22(+0.74%)
Sep 13, 2024 29.71 30.03 29.71 29.93 80,427 +0.36(+1.22%)
Sep 12, 2024 29.39 29.71 29.32 29.57 73,954 +0.24(+0.82%)
Sep 11, 2024 29.01 29.34 28.66 29.33 87,621 +0.32(+1.10%)
Sep 10, 2024 29.16 29.16 28.68 29.01 381,498 +0.00(+0.00%)
Sep 09, 2024 29.20 29.29 28.97 29.01 73,481 +0.07(+0.24%)
Sep 06, 2024 29.60 29.74 28.86 28.94 98,408 -0.67(-2.26%)
Sep 05, 2024 29.69 29.74 29.37 29.61 93,810 -0.24(-0.80%)
Sep 04, 2024 29.65 29.96 29.55 29.85 105,677 -0.43(-1.42%)
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.