Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cybersecurity ETF (NQ: BUG )

29.03 +0.38 (+1.33%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 16.26 16.26 15.81 16.07 14,680 -0.41(-2.50%)
Apr 30, 2020 16.41 16.55 16.36 16.48 32,071 +0.04(+0.23%)
Apr 29, 2020 16.36 16.55 16.28 16.45 6,637 +0.28(+1.71%)
Apr 28, 2020 16.66 16.66 16.13 16.17 4,116 -0.25(-1.52%)
Apr 27, 2020 16.27 16.45 16.27 16.42 3,453 +0.36(+2.24%)
Apr 24, 2020 15.71 16.06 15.71 16.06 4,825 +0.27(+1.71%)
Apr 23, 2020 15.92 15.92 15.70 15.79 1,243 -0.01(-0.03%)
Apr 22, 2020 15.85 15.91 15.62 15.79 8,031 +0.27(+1.75%)
Apr 21, 2020 15.96 15.96 15.30 15.52 9,506 -0.58(-3.61%)
Apr 20, 2020 15.83 16.31 15.83 16.10 8,975 +0.25(+1.61%)
Apr 17, 2020 16.01 16.01 15.68 15.85 6,365 +0.11(+0.70%)
Apr 16, 2020 15.59 15.85 15.59 15.74 7,431 +0.37(+2.39%)
Apr 15, 2020 15.20 15.37 15.20 15.37 408 +0.04(+0.25%)
Apr 14, 2020 15.31 15.55 15.31 15.33 3,098 +0.34(+2.27%)
Apr 13, 2020 15.13 15.13 14.81 14.99 1,860 +0.02(+0.13%)
Apr 09, 2020 15.15 15.15 14.86 14.97 5,338 +0.09(+0.63%)
Apr 08, 2020 14.45 14.94 14.45 14.88 3,432 +0.45(+3.12%)
Apr 07, 2020 14.72 14.72 14.36 14.43 5,310 -0.14(-0.97%)
Apr 06, 2020 14.39 14.57 14.30 14.57 2,024 +0.77(+5.56%)
Apr 03, 2020 13.95 14.03 13.72 13.80 7,494 -0.18(-1.29%)
Apr 02, 2020 14.04 14.15 13.88 13.98 1,178 -0.09(-0.63%)
Apr 01, 2020 14.40 14.40 14.07 14.07 2,105 -0.38(-2.63%)
Mar 31, 2020 14.70 14.76 14.45 14.45 3,571 -0.13(-0.89%)
Mar 30, 2020 14.59 14.67 14.57 14.58 2,643 +0.06(+0.39%)
Mar 27, 2020 14.27 14.63 14.25 14.52 2,874 -0.12(-0.79%)
Mar 26, 2020 14.10 14.64 14.10 14.64 7,389 +0.53(+3.76%)
Mar 25, 2020 14.03 14.49 14.03 14.11 3,766 +0.19(+1.34%)
Mar 24, 2020 13.74 13.93 13.60 13.92 18,923 +1.06(+8.24%)
Mar 23, 2020 12.62 12.94 12.35 12.86 5,017 +0.23(+1.86%)
Mar 20, 2020 12.71 13.24 12.63 12.63 1,642 +0.16(+1.24%)
Mar 19, 2020 12.03 12.47 12.03 12.47 2,913 +0.80(+6.83%)
Mar 18, 2020 12.16 12.48 11.55 11.68 7,934 -0.77(-6.19%)
Mar 17, 2020 11.82 12.54 11.82 12.45 3,790 +0.24(+1.93%)
Mar 16, 2020 10.73 12.43 10.73 12.21 22,827 -0.69(-5.34%)
Mar 13, 2020 12.72 13.11 12.25 12.90 10,368 +0.43(+3.44%)
Mar 12, 2020 12.63 13.11 12.34 12.47 20,758 -1.18(-8.66%)
Mar 11, 2020 14.01 14.06 13.44 13.65 9,438 -0.60(-4.18%)
Mar 10, 2020 14.22 14.30 13.77 14.25 8,719 +0.39(+2.82%)
Mar 09, 2020 14.39 14.50 13.73 13.86 12,094 -1.19(-7.89%)
Mar 06, 2020 15.34 15.44 14.91 15.04 12,627 -0.50(-3.20%)
Mar 05, 2020 15.61 15.87 15.50 15.54 16,495 -0.31(-1.97%)
Mar 04, 2020 15.67 15.87 15.59 15.85 6,019 +0.39(+2.55%)
Mar 03, 2020 15.94 16.07 15.31 15.46 7,597 -0.45(-2.85%)
Mar 02, 2020 15.62 16.02 15.49 15.91 16,488 +0.52(+3.39%)
Feb 28, 2020 15.12 15.49 15.02 15.39 44,452 -0.20(-1.27%)
Feb 27, 2020 15.83 15.93 15.34 15.59 11,007 -0.40(-2.50%)
Feb 26, 2020 16.25 16.34 15.97 15.99 6,281 -0.09(-0.59%)
Feb 25, 2020 16.79 16.79 15.98 16.08 20,102 -0.58(-3.51%)
Feb 24, 2020 16.66 16.82 16.54 16.67 19,531 -0.50(-2.91%)
Feb 21, 2020 17.57 17.57 17.09 17.17 36,752 -0.53(-3.01%)
Feb 20, 2020 17.78 17.86 17.44 17.70 13,351 -0.10(-0.55%)
Feb 19, 2020 17.85 17.87 17.78 17.80 74,371 +0.11(+0.63%)
Feb 18, 2020 17.71 17.72 17.58 17.68 6,563 +0.02(+0.14%)
Feb 14, 2020 17.72 17.72 17.57 17.66 2,977 +0.08(+0.44%)
Feb 13, 2020 17.54 17.70 17.54 17.58 12,169 +0.01(+0.06%)
Feb 12, 2020 17.83 17.83 17.40 17.57 7,827 -0.21(-1.16%)
Feb 11, 2020 17.88 17.96 17.76 17.78 6,508 -0.11(-0.60%)
Feb 10, 2020 17.57 17.97 17.57 17.88 9,141 +0.15(+0.82%)
Feb 07, 2020 17.86 17.86 17.66 17.74 6,467 +0.03(+0.16%)
Feb 06, 2020 17.64 17.76 17.64 17.71 5,137 +0.11(+0.65%)
Feb 05, 2020 17.96 17.96 17.55 17.59 8,205 -0.06(-0.35%)
Feb 04, 2020 17.45 17.67 17.43 17.66 4,013 +0.37(+2.13%)
Feb 03, 2020 17.34 17.34 17.10 17.29 4,496 +0.14(+0.84%)
Jan 31, 2020 17.43 17.43 17.09 17.14 6,570 -0.20(-1.13%)
Jan 30, 2020 17.23 17.34 17.14 17.34 7,863 -0.01(-0.05%)
Jan 29, 2020 17.40 17.43 17.31 17.35 9,292 +0.01(+0.07%)
Jan 28, 2020 17.27 17.39 17.27 17.34 7,692 +0.07(+0.43%)
Jan 27, 2020 17.41 17.43 17.15 17.26 8,196 -0.38(-2.15%)
Jan 24, 2020 17.80 17.87 17.60 17.64 12,216 -0.00(-0.03%)
Jan 23, 2020 17.67 17.76 17.61 17.65 5,162 -0.00(-0.03%)
Jan 22, 2020 17.74 17.85 17.63 17.65 7,304 +0.04(+0.22%)
Jan 21, 2020 17.77 17.78 17.61 17.61 10,797 -0.05(-0.30%)
Jan 17, 2020 17.98 17.98 17.56 17.66 18,068 -0.12(-0.68%)
Jan 16, 2020 17.75 17.83 17.65 17.79 19,604 +0.17(+0.99%)
Jan 15, 2020 17.49 17.75 17.49 17.61 8,545 +0.13(+0.76%)
Jan 14, 2020 17.54 17.58 17.28 17.48 24,079 -0.02(-0.12%)
Jan 13, 2020 17.35 17.54 17.31 17.50 11,245 +0.27(+1.56%)
Jan 10, 2020 17.34 17.35 17.19 17.23 23,509 +0.06(+0.34%)
Jan 09, 2020 17.27 17.27 17.14 17.17 22,028 +0.05(+0.28%)
Jan 08, 2020 16.98 17.19 16.96 17.12 37,227 +0.17(+0.98%)
Jan 07, 2020 16.90 17.00 16.87 16.96 21,854 +0.09(+0.55%)
Jan 06, 2020 16.63 16.90 16.53 16.87 12,577 +0.36(+2.15%)
Jan 03, 2020 16.34 16.53 16.34 16.51 1,231 +0.07(+0.40%)
Jan 02, 2020 16.30 16.50 16.30 16.44 6,179 +0.24(+1.49%)
Dec 31, 2019 16.24 16.25 16.17 16.20 2,258 +0.01(+0.09%)
Dec 30, 2019 16.46 16.46 16.13 16.19 6,474 -0.18(-1.10%)
Dec 27, 2019 16.33 16.38 16.32 16.37 1,852 -0.09(-0.56%)
Dec 26, 2019 16.48 16.50 16.46 16.46 14,077 +0.07(+0.41%)
Dec 24, 2019 16.41 16.41 16.34 16.39 1,749 +0.05(+0.28%)
Dec 23, 2019 16.38 16.38 16.33 16.35 1,009 +0.11(+0.68%)
Dec 20, 2019 16.32 16.32 16.24 16.24 308 -0.13(-0.77%)
Dec 19, 2019 16.35 16.36 16.35 16.36 677 +0.12(+0.75%)
Dec 18, 2019 16.24 16.26 16.24 16.24 772 -0.00(-0.03%)
Dec 17, 2019 16.28 16.28 16.24 16.25 1,957 -0.06(-0.39%)
Dec 16, 2019 16.33 16.33 16.28 16.31 966 +0.11(+0.69%)
Dec 13, 2019 16.13 16.20 16.13 16.20 205 +0.17(+1.09%)
Dec 12, 2019 16.03 16.03 16.02 16.02 2,990 -0.00(-0.03%)
Dec 11, 2019 16.10 16.12 15.98 16.03 3,053 -0.12(-0.72%)
Dec 10, 2019 16.22 16.27 16.15 16.15 1,621 -0.04(-0.27%)
Dec 09, 2019 16.23 16.23 16.19 16.19 2,998 -0.14(-0.83%)
Dec 06, 2019 16.33 16.33 16.33 16.33 308 -0.03(-0.16%)
Dec 05, 2019 16.41 16.41 16.35 16.35 2,020 -0.06(-0.35%)
Dec 04, 2019 16.45 16.45 16.40 16.41 6,119 -0.02(-0.15%)
Dec 03, 2019 16.35 16.43 16.28 16.43 2,429 -0.05(-0.32%)
Dec 02, 2019 16.82 16.82 16.42 16.49 3,265 -0.28(-1.65%)
Nov 29, 2019 16.71 16.79 16.69 16.76 823 +0.00(+0.03%)
Nov 27, 2019 16.69 16.76 16.67 16.76 2,984 +0.07(+0.44%)
Nov 26, 2019 16.74 16.74 16.65 16.68 1,531 -0.13(-0.75%)
Nov 25, 2019 16.62 16.84 16.62 16.81 2,531 +0.24(+1.47%)
Nov 22, 2019 16.62 16.62 16.56 16.57 2,469 +0.00(+0.03%)
Nov 21, 2019 16.62 16.65 16.51 16.56 5,363 +0.03(+0.21%)
Nov 20, 2019 16.62 16.74 16.53 16.53 1,855 -0.12(-0.73%)
Nov 19, 2019 16.57 16.69 16.56 16.65 6,944 +0.21(+1.30%)
Nov 18, 2019 16.37 16.48 16.23 16.44 6,840 +0.16(+0.98%)
Nov 15, 2019 16.28 16.30 16.24 16.28 1,852 +0.07(+0.42%)
Nov 14, 2019 16.28 16.28 16.19 16.21 3,163 +0.07(+0.42%)
Nov 13, 2019 16.11 16.18 16.11 16.14 985 +0.04(+0.24%)
Nov 12, 2019 15.94 16.10 15.94 16.10 1,480 +0.15(+0.91%)
Nov 11, 2019 17.29 17.29 15.69 15.96 5,182 +0.07(+0.45%)
Nov 08, 2019 15.73 15.88 15.73 15.88 823 +0.33(+2.11%)
Nov 07, 2019 15.56 15.56 15.56 15.56 720 -0.02(-0.13%)
Nov 06, 2019 15.56 15.58 15.50 15.58 5,401 +0.14(+0.88%)
Nov 05, 2019 15.44 15.44 15.44 15.44 267 -0.03(-0.19%)
Nov 04, 2019 15.55 15.58 15.47 15.47 6,780 -0.02(-0.13%)
Nov 01, 2019 15.42 15.49 15.36 15.49 5,557 +0.28(+1.85%)
Oct 31, 2019 15.26 15.26 15.21 15.21 726 +0.00(+0.00%)
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.