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 (%)
May 08, 2023 21.98 22.35 21.97 22.35 200,076 +0.69(+3.18%)
May 05, 2023 20.98 21.71 20.98 21.66 126,458 +0.70(+3.34%)
May 04, 2023 20.87 21.04 20.84 20.96 1,755,259 +0.13(+0.62%)
May 03, 2023 20.87 21.02 20.77 20.83 104,363 -0.05(-0.24%)
May 02, 2023 21.21 21.21 20.77 20.88 623,633 -0.33(-1.55%)
May 01, 2023 21.18 21.38 20.98 21.21 4,065,831 -0.11(-0.52%)
Apr 28, 2023 21.29 21.50 21.08 21.32 107,471 -0.24(-1.11%)
Apr 27, 2023 21.61 21.71 21.38 21.56 606,559 +0.12(+0.56%)
Apr 26, 2023 21.49 21.72 21.39 21.44 138,574 +0.10(+0.47%)
Apr 25, 2023 21.92 21.94 21.34 21.34 281,345 -1.23(-5.44%)
Apr 24, 2023 22.90 22.96 22.41 22.57 80,767 -0.33(-1.44%)
Apr 21, 2023 22.75 23.00 22.71 22.90 93,194 +0.20(+0.88%)
Apr 20, 2023 22.59 22.80 22.58 22.70 136,017 -0.12(-0.53%)
Apr 19, 2023 22.84 22.96 22.73 22.82 663,078 -0.26(-1.13%)
Apr 18, 2023 23.38 23.55 23.04 23.08 93,456 -0.10(-0.43%)
Apr 17, 2023 23.08 23.22 22.98 23.18 94,716 +0.10(+0.43%)
Apr 14, 2023 22.99 23.20 22.76 23.08 69,454 -0.10(-0.43%)
Apr 13, 2023 22.88 23.34 22.88 23.18 91,524 +0.33(+1.44%)
Apr 12, 2023 23.11 23.26 22.82 22.85 76,824 +0.03(+0.13%)
Apr 11, 2023 22.66 22.91 22.54 22.82 40,417 +0.05(+0.22%)
Apr 10, 2023 22.66 22.80 22.22 22.77 55,051 -0.11(-0.48%)
Apr 06, 2023 22.54 22.88 22.36 22.88 76,785 +0.20(+0.88%)
Apr 05, 2023 23.14 23.14 22.40 22.68 136,094 -0.50(-2.16%)
Apr 04, 2023 23.10 23.31 23.03 23.18 161,069 +0.07(+0.30%)
Apr 03, 2023 23.29 23.29 22.95 23.11 90,173 -0.32(-1.36%)
Mar 31, 2023 22.67 23.46 22.63 23.43 239,886 +0.82(+3.62%)
Mar 30, 2023 22.66 22.71 22.45 22.61 69,067 +0.14(+0.62%)
Mar 29, 2023 22.54 22.55 22.32 22.47 68,962 +0.17(+0.76%)
Mar 28, 2023 22.37 22.45 22.21 22.30 154,015 -0.21(-0.93%)
Mar 27, 2023 22.48 22.60 22.29 22.51 76,913 +0.20(+0.90%)
Mar 24, 2023 22.36 22.42 22.11 22.31 105,807 -0.18(-0.80%)
Mar 23, 2023 22.28 22.76 22.28 22.49 71,681 +0.41(+1.86%)
Mar 22, 2023 22.59 22.73 22.08 22.08 88,450 -0.55(-2.43%)
Mar 21, 2023 22.33 22.72 22.28 22.63 106,229 +0.43(+1.94%)
Mar 20, 2023 22.06 22.25 21.89 22.20 151,158 +0.11(+0.50%)
Mar 17, 2023 22.31 22.36 21.97 22.09 138,949 -0.15(-0.67%)
Mar 16, 2023 21.92 22.29 21.71 22.24 153,609 +0.23(+1.04%)
Mar 15, 2023 21.99 22.11 21.77 22.01 141,705 -0.11(-0.50%)
Mar 14, 2023 21.91 22.14 21.83 22.12 417,490 +0.56(+2.59%)
Mar 13, 2023 21.53 21.95 21.18 21.56 241,932 -0.10(-0.46%)
Mar 10, 2023 22.27 22.27 21.54 21.66 129,896 -0.55(-2.47%)
Mar 09, 2023 22.99 23.03 22.21 22.21 135,281 -0.72(-3.14%)
Mar 08, 2023 23.08 23.11 22.80 22.93 214,966 +0.04(+0.17%)
Mar 07, 2023 23.28 23.28 22.86 22.89 64,872 -0.32(-1.38%)
Mar 06, 2023 23.43 23.58 23.17 23.21 136,361 -0.19(-0.81%)
Mar 03, 2023 23.08 23.45 23.08 23.40 211,412 +0.31(+1.34%)
Mar 02, 2023 22.60 23.12 22.56 23.09 161,393 +0.58(+2.57%)
Mar 01, 2023 22.58 22.75 22.41 22.51 171,223 -0.02(-0.09%)
Feb 28, 2023 22.49 22.78 22.47 22.53 79,554 +0.00(+0.00%)
Feb 27, 2023 22.63 22.87 22.46 22.53 364,387 +0.05(+0.22%)
Feb 24, 2023 22.41 22.58 22.32 22.48 96,846 -0.37(-1.62%)
Feb 23, 2023 22.96 23.00 22.47 22.85 176,931 +0.09(+0.40%)
Feb 22, 2023 22.71 22.86 22.59 22.76 170,301 +0.38(+1.70%)
Feb 21, 2023 22.55 22.63 22.24 22.38 145,895 -0.42(-1.84%)
Feb 17, 2023 22.74 22.82 22.44 22.80 114,736 -0.23(-1.00%)
Feb 16, 2023 23.34 23.41 23.01 23.03 256,031 -0.70(-2.95%)
Feb 15, 2023 23.13 23.73 23.12 23.73 88,080 +0.41(+1.76%)
Feb 14, 2023 23.17 23.57 22.86 23.32 137,541 +0.21(+0.91%)
Feb 13, 2023 22.97 23.29 22.85 23.11 86,416 +0.14(+0.61%)
Feb 10, 2023 22.99 23.07 22.63 22.97 283,025 -0.22(-0.95%)
Feb 09, 2023 23.78 23.99 23.10 23.19 159,594 -0.20(-0.85%)
Feb 08, 2023 23.63 23.90 23.33 23.39 298,004 +0.13(+0.56%)
Feb 07, 2023 22.78 23.28 22.45 23.26 143,810 +0.58(+2.56%)
Feb 06, 2023 22.88 23.20 22.60 22.68 189,502 -0.40(-1.73%)
Feb 03, 2023 23.30 23.51 22.94 23.08 225,225 -0.70(-2.94%)
Feb 02, 2023 23.74 23.89 23.46 23.78 368,001 +0.55(+2.37%)
Feb 01, 2023 22.16 23.36 22.04 23.23 340,479 +1.12(+5.05%)
Jan 31, 2023 21.72 22.13 21.67 22.11 154,312 +0.44(+2.04%)
Jan 30, 2023 22.01 22.02 21.61 21.67 337,232 -0.61(-2.74%)
Jan 27, 2023 22.00 22.37 21.88 22.28 161,556 +0.15(+0.68%)
Jan 26, 2023 21.82 22.19 21.62 22.13 264,133 +0.46(+2.12%)
Jan 25, 2023 21.34 21.69 21.04 21.67 266,784 +0.16(+0.74%)
Jan 24, 2023 21.64 21.86 21.42 21.51 198,753 -0.16(-0.74%)
Jan 23, 2023 21.31 21.67 21.23 21.67 242,342 +0.39(+1.83%)
Jan 20, 2023 20.90 21.29 20.83 21.28 638,226 +0.59(+2.85%)
Jan 19, 2023 20.72 20.86 20.53 20.69 148,710 -0.14(-0.67%)
Jan 18, 2023 21.43 21.69 20.79 20.83 1,713,143 -0.34(-1.60%)
Jan 17, 2023 20.68 21.22 20.44 21.17 434,781 +0.50(+2.42%)
Jan 13, 2023 20.29 20.72 20.19 20.67 2,803,977 +0.21(+1.03%)
Jan 12, 2023 20.58 20.65 20.01 20.46 168,908 -0.04(-0.20%)
Jan 11, 2023 20.40 20.53 20.25 20.50 242,997 +0.09(+0.44%)
Jan 10, 2023 20.32 20.52 20.07 20.41 262,934 -0.03(-0.15%)
Jan 09, 2023 20.43 20.85 20.32 20.44 333,922 +0.27(+1.34%)
Jan 06, 2023 19.99 20.21 19.56 20.17 349,017 +0.29(+1.46%)
Jan 05, 2023 20.74 20.74 19.85 19.88 2,815,686 -1.00(-4.78%)
Jan 04, 2023 20.88 21.09 20.67 20.88 165,407 +0.18(+0.87%)
Jan 03, 2023 20.99 21.21 20.45 20.70 344,093 -0.03(-0.14%)
Dec 30, 2022 20.45 20.74 20.45 20.73 255,285 -0.04(-0.19%)
Dec 29, 2022 20.49 20.82 20.23 20.77 646,923 +0.80(+4.02%)
Dec 28, 2022 20.22 20.35 19.91 19.97 3,090,431 -0.28(-1.36%)
Dec 27, 2022 20.59 20.63 20.21 20.24 277,993 -0.33(-1.62%)
Dec 23, 2022 20.59 20.66 20.40 20.58 430,005 -0.11(-0.52%)
Dec 22, 2022 20.87 20.91 20.40 20.68 249,899 -0.40(-1.91%)
Dec 21, 2022 21.17 21.21 20.62 21.09 249,991 -0.14(-0.65%)
Dec 20, 2022 20.89 21.33 20.76 21.22 175,946 +0.22(+1.03%)
Dec 19, 2022 21.50 21.50 20.92 21.01 714,010 -0.47(-2.20%)
Dec 16, 2022 21.48 21.75 21.30 21.48 412,855 -0.18(-0.82%)
Dec 15, 2022 22.14 22.30 21.60 21.66 375,082 -0.97(-4.30%)
Dec 14, 2022 22.81 22.98 22.31 22.63 1,477,165 -0.15(-0.65%)
Dec 13, 2022 23.30 23.46 22.52 22.78 317,967 +0.31(+1.40%)
Dec 12, 2022 22.16 22.51 22.11 22.46 190,172 +0.33(+1.51%)
Dec 09, 2022 22.02 22.25 21.99 22.13 112,076 +0.05(+0.22%)
Dec 08, 2022 21.86 22.30 21.72 22.08 158,706 +0.30(+1.40%)
Dec 07, 2022 21.76 22.11 21.69 21.77 501,058 -0.15(-0.67%)
Dec 06, 2022 22.41 22.41 21.76 21.92 269,378 -0.45(-2.02%)
Dec 05, 2022 22.89 23.03 22.20 22.37 165,862 -0.69(-2.98%)
Dec 02, 2022 23.03 23.20 22.87 23.06 464,689 -0.35(-1.51%)
Dec 01, 2022 22.84 23.63 22.76 23.42 485,034 +0.86(+3.79%)
Nov 30, 2022 21.94 22.56 21.57 22.56 635,530 +0.13(+0.57%)
Nov 29, 2022 22.59 22.67 22.37 22.43 144,879 -0.14(-0.61%)
Nov 28, 2022 22.72 22.91 22.50 22.57 176,166 -0.33(-1.46%)
Nov 25, 2022 22.84 22.96 22.73 22.91 71,873 +0.05(+0.22%)
Nov 23, 2022 22.44 23.03 22.32 22.86 188,807 +0.40(+1.79%)
Nov 22, 2022 22.58 22.58 22.09 22.45 1,956,266 -0.07(-0.31%)
Nov 21, 2022 22.54 22.61 22.39 22.52 152,337 -0.12(-0.52%)
Nov 18, 2022 23.06 23.20 22.52 22.64 253,656 +0.13(+0.57%)
Nov 17, 2022 22.45 22.76 22.29 22.51 202,747 -0.42(-1.84%)
Nov 16, 2022 23.40 23.40 22.77 22.93 363,805 -0.58(-2.47%)
Nov 15, 2022 23.78 23.91 23.33 23.51 603,924 +0.37(+1.61%)
Nov 14, 2022 23.46 23.50 22.92 23.14 226,191 -0.48(-2.04%)
Nov 11, 2022 22.87 23.74 22.83 23.62 299,315 +0.83(+3.62%)
Nov 10, 2022 22.46 22.80 22.30 22.80 265,341 +1.55(+7.31%)
Nov 09, 2022 21.68 21.68 21.18 21.24 143,066 -0.69(-3.14%)
Nov 08, 2022 21.35 22.25 21.23 21.93 262,251 +0.76(+3.57%)
Nov 07, 2022 21.50 21.52 20.85 21.18 259,920 -0.05(-0.23%)
Nov 04, 2022 22.02 22.02 20.89 21.22 994,874 -0.57(-2.62%)
Nov 03, 2022 22.27 22.27 21.50 21.79 538,846 -1.16(-5.05%)
Nov 02, 2022 24.04 24.04 22.95 22.95 203,906 -1.17(-4.85%)
Nov 01, 2022 24.87 24.93 24.02 24.12 180,838 -0.72(-2.89%)
Oct 31, 2022 24.75 25.09 24.67 24.84 160,860 -0.08(-0.32%)
Oct 28, 2022 24.64 25.01 24.37 24.92 231,862 +0.16(+0.63%)
Oct 27, 2022 24.59 25.17 24.59 24.76 175,585 +0.28(+1.12%)
Oct 26, 2022 24.22 25.13 24.13 24.49 180,607 +0.06(+0.24%)
Oct 25, 2022 23.78 24.47 23.78 24.43 213,190 +0.80(+3.37%)
Oct 24, 2022 23.69 23.76 23.16 23.63 194,893 -0.09(-0.37%)
Oct 21, 2022 23.28 23.76 22.89 23.72 243,715 +0.29(+1.26%)
Oct 20, 2022 23.25 23.90 23.21 23.43 190,891 +0.28(+1.19%)
Oct 19, 2022 23.34 23.50 23.04 23.15 147,651 -0.39(-1.67%)
Oct 18, 2022 23.52 23.89 23.28 23.54 174,921 +0.54(+2.35%)
Oct 17, 2022 22.56 23.13 22.56 23.00 165,164 +1.00(+4.56%)
Oct 14, 2022 22.91 22.92 21.96 22.00 113,140 -0.62(-2.74%)
Oct 13, 2022 21.78 22.69 21.49 22.62 255,312 +0.24(+1.05%)
Oct 12, 2022 22.59 22.60 22.08 22.38 137,784 -0.21(-0.91%)
Oct 11, 2022 22.82 23.00 22.34 22.59 302,030 -0.29(-1.29%)
Oct 10, 2022 23.86 23.93 22.79 22.89 170,059 -0.98(-4.12%)
Oct 07, 2022 24.47 24.54 23.80 23.87 270,350 -1.07(-4.30%)
Oct 06, 2022 24.96 25.26 24.86 24.94 108,923 -0.03(-0.12%)
Oct 05, 2022 24.50 25.11 24.32 24.97 334,560 +0.07(+0.28%)
Oct 04, 2022 24.71 25.14 24.64 24.90 257,678 +0.74(+3.05%)
Oct 03, 2022 23.73 24.28 23.61 24.16 130,583 +0.53(+2.25%)
Sep 30, 2022 23.72 24.34 23.60 23.63 113,480 -0.17(-0.70%)
Sep 29, 2022 23.82 23.91 23.36 23.80 366,974 -0.30(-1.26%)
Sep 28, 2022 23.60 24.17 23.53 24.10 252,147 +0.49(+2.08%)
Sep 27, 2022 23.94 23.99 23.32 23.61 235,761 +0.22(+0.92%)
Sep 26, 2022 23.43 23.86 23.29 23.40 215,014 -0.03(-0.13%)
Sep 23, 2022 23.59 23.75 23.17 23.43 237,911 -0.45(-1.89%)
Sep 22, 2022 24.58 24.58 23.81 23.88 224,627 -0.92(-3.73%)
Sep 21, 2022 25.08 25.47 24.69 24.80 103,688 -0.27(-1.06%)
Sep 20, 2022 25.08 25.24 24.89 25.07 160,542 -0.18(-0.70%)
Sep 19, 2022 24.58 25.29 24.58 25.24 200,440 +0.46(+1.86%)
Sep 16, 2022 25.20 25.25 24.60 24.78 291,135 -0.95(-3.71%)
Sep 15, 2022 25.83 26.20 25.57 25.74 270,631 -0.27(-1.02%)
Sep 14, 2022 26.11 26.15 25.78 26.00 190,223 -0.10(-0.38%)
Sep 13, 2022 26.16 26.36 25.94 26.10 277,715 -0.99(-3.66%)
Sep 12, 2022 26.89 27.17 26.80 27.09 105,510 +0.40(+1.51%)
Sep 09, 2022 26.02 26.71 26.02 26.69 191,460 +1.21(+4.75%)
Sep 08, 2022 24.93 25.54 24.84 25.48 135,680 -0.04(-0.15%)
Sep 07, 2022 25.02 25.58 24.96 25.52 154,080 +0.42(+1.68%)
Sep 06, 2022 25.32 25.35 24.90 25.10 146,873 -0.21(-0.82%)
Sep 02, 2022 25.57 25.73 25.12 25.30 140,436 +0.02(+0.08%)
Sep 01, 2022 25.93 25.93 24.94 25.28 437,945 -1.28(-4.81%)
Aug 31, 2022 27.09 27.33 26.45 26.56 535,042 -0.44(-1.64%)
Aug 30, 2022 27.10 27.31 26.57 27.00 329,908 +0.17(+0.62%)
Aug 29, 2022 26.82 27.13 26.75 26.84 152,951 -0.36(-1.34%)
Aug 26, 2022 27.89 27.90 27.14 27.20 239,662 -0.67(-2.40%)
Aug 25, 2022 27.71 27.87 27.58 27.87 242,608 +0.41(+1.50%)
Aug 24, 2022 27.41 27.67 27.32 27.46 268,467 +0.14(+0.50%)
Aug 23, 2022 27.29 27.66 27.18 27.32 284,307 +0.45(+1.68%)
Aug 22, 2022 26.90 27.04 26.62 26.87 248,250 -0.43(-1.58%)
Aug 19, 2022 27.62 27.71 27.07 27.30 140,560 -0.70(-2.49%)
Aug 18, 2022 27.92 28.05 27.70 28.00 231,611 +0.07(+0.25%)
Aug 17, 2022 28.04 28.09 27.65 27.93 868,322 -0.37(-1.32%)
Aug 16, 2022 28.29 28.33 27.83 28.30 167,105 +0.04(+0.14%)
Aug 15, 2022 27.65 28.29 27.57 28.26 378,868 +0.47(+1.70%)
Aug 12, 2022 27.59 27.84 27.44 27.79 322,924 +0.34(+1.25%)
Aug 11, 2022 27.86 28.04 27.28 27.45 634,998 -0.17(-0.61%)
Aug 10, 2022 27.22 27.68 27.17 27.61 244,062 +1.03(+3.88%)
Aug 09, 2022 26.78 26.85 26.42 26.58 251,139 -0.19(-0.70%)
Aug 08, 2022 26.77 27.21 26.70 26.77 482,288 +0.11(+0.41%)
Aug 05, 2022 26.45 26.74 26.30 26.66 209,791 -0.10(-0.37%)
Aug 04, 2022 27.09 27.09 26.36 26.76 742,075 -0.63(-2.30%)
Aug 03, 2022 26.60 27.44 26.58 27.39 301,679 +1.72(+6.70%)
Aug 02, 2022 25.16 25.80 25.09 25.67 303,888 +0.28(+1.08%)
Aug 01, 2022 25.13 25.70 24.90 25.39 227,642 +0.09(+0.35%)
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%)
Jul 01, 2022 24.53 25.14 24.44 25.14 104,703 +0.56(+2.28%)
Jun 30, 2022 24.79 24.88 24.24 24.58 164,816 -0.43(-1.73%)
Jun 29, 2022 25.01 25.20 24.77 25.01 326,929 -0.11(-0.43%)
Jun 28, 2022 25.92 26.02 24.97 25.12 359,396 -0.74(-2.85%)
Jun 27, 2022 26.26 26.37 25.68 25.85 257,012 -0.39(-1.50%)
Jun 24, 2022 25.66 26.30 25.58 26.25 215,481 +0.91(+3.61%)
Jun 23, 2022 24.65 25.46 24.51 25.33 254,823 +0.87(+3.58%)
Jun 22, 2022 24.18 24.82 24.08 24.46 278,255 +0.03(+0.12%)
Jun 21, 2022 24.28 24.78 24.28 24.43 203,166 +0.45(+1.89%)
Jun 17, 2022 23.39 24.14 23.39 23.98 184,581 +0.68(+2.91%)
Jun 16, 2022 23.66 23.91 23.11 23.30 323,173 -1.01(-4.16%)
Jun 15, 2022 23.95 24.63 23.85 24.31 292,264 +0.58(+2.44%)
Jun 14, 2022 23.90 24.12 23.55 23.73 515,751 -0.09(-0.37%)
Jun 13, 2022 24.19 24.43 23.63 23.82 544,447 -1.33(-5.28%)
Jun 10, 2022 25.61 25.77 25.04 25.15 211,543 -0.96(-3.69%)
Jun 09, 2022 26.57 26.79 26.09 26.11 233,337 -0.60(-2.25%)
Jun 08, 2022 26.66 27.00 26.63 26.71 225,344 -0.01(-0.04%)
Jun 07, 2022 25.85 26.74 25.83 26.72 211,647 +0.39(+1.49%)
Jun 06, 2022 26.73 26.84 26.10 26.33 288,525 -0.13(-0.48%)
Jun 03, 2022 26.68 26.92 26.27 26.45 199,827 -0.35(-1.32%)
Jun 02, 2022 25.71 26.91 25.71 26.81 248,770 +1.01(+3.93%)
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.