Indicators

GX Cybersecurity ETF (NQ: BUG )

29.57 -0.20 (-0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.33	25.34	24.99	25.30	284,606	+0.00(+0.00%)
Jul 28, 2022	25.00	25.34	24.69	25.30	172,136	+0.37(+1.50%)
Jul 27, 2022	24.92	25.05	24.54	24.93	211,949	+0.19(+0.75%)
Jul 26, 2022	25.73	25.73	24.65	24.74	364,324	-1.12(-4.33%)
Jul 25, 2022	26.20	26.20	25.72	25.86	246,024	-0.43(-1.64%)
Jul 22, 2022	26.66	26.91	26.15	26.30	521,845	-0.36(-1.36%)
Jul 21, 2022	26.22	26.67	25.99	26.66	643,898	+0.47(+1.80%)
Jul 20, 2022	25.78	26.40	25.75	26.19	104,579	+0.55(+2.15%)
Jul 19, 2022	25.41	25.65	25.12	25.64	72,056	+0.45(+1.80%)
Jul 18, 2022	25.41	25.64	25.00	25.19	160,971	+0.08(+0.31%)
Jul 15, 2022	24.89	25.13	24.67	25.11	114,932	+0.49(+2.00%)
Jul 14, 2022	24.74	24.76	24.18	24.62	149,156	-0.32(-1.30%)
Jul 13, 2022	24.53	25.14	24.35	24.94	210,440	-0.04(-0.16%)
Jul 12, 2022	26.16	26.45	24.80	24.98	313,165	-1.01(-3.90%)
Jul 11, 2022	26.25	26.39	25.79	25.99	94,592	-0.46(-1.75%)
Jul 08, 2022	26.21	26.70	26.01	26.45	140,383	+0.09(+0.34%)
Jul 07, 2022	25.79	26.46	25.79	26.37	170,009	+0.56(+2.17%)
Jul 06, 2022	25.91	26.03	25.62	25.81	147,547	+0.09(+0.34%)
Jul 05, 2022	24.93	25.77	24.67	25.72	159,791	+0.58(+2.31%)

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.