Skip to main content

GX Cybersecurity ETF (NQ: BUG )

29.86 -0.34 (-1.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.65 14.71 14.40 14.40 3,584 -0.13(-0.89%)
Mar 30, 2020 14.54 14.62 14.52 14.53 2,653 +0.06(+0.39%)
Mar 27, 2020 14.22 14.57 14.20 14.47 2,884 -0.11(-0.79%)
Mar 26, 2020 14.05 14.59 14.05 14.59 7,416 +0.53(+3.76%)
Mar 25, 2020 13.98 14.44 13.98 14.06 3,780 +0.19(+1.34%)
Mar 24, 2020 13.70 13.88 13.55 13.87 18,991 +1.06(+8.24%)
Mar 23, 2020 12.58 12.89 12.31 12.82 5,035 +0.23(+1.86%)
Mar 20, 2020 12.67 13.20 12.58 12.58 1,648 +0.15(+1.24%)
Mar 19, 2020 11.98 12.43 11.98 12.43 2,923 +0.79(+6.83%)
Mar 18, 2020 12.11 12.43 11.51 11.63 7,963 -0.77(-6.19%)
Mar 17, 2020 11.77 12.49 11.77 12.40 3,803 +0.23(+1.93%)
Mar 16, 2020 10.70 12.38 10.70 12.17 22,909 -0.69(-5.34%)
Mar 13, 2020 12.68 13.07 12.20 12.85 10,405 +0.43(+3.44%)
Mar 12, 2020 12.59 13.06 12.30 12.43 20,832 -1.18(-8.66%)
Mar 11, 2020 13.96 14.01 13.39 13.60 9,472 -0.59(-4.18%)
Mar 10, 2020 14.17 14.25 13.72 14.20 8,750 +0.39(+2.82%)
Mar 09, 2020 14.34 14.45 13.68 13.81 12,137 -1.18(-7.89%)
Mar 06, 2020 15.29 15.38 14.86 14.99 12,672 -0.50(-3.20%)
Mar 05, 2020 15.56 15.81 15.44 15.49 16,554 -0.31(-1.97%)
Mar 04, 2020 15.61 15.81 15.53 15.80 6,040 +0.39(+2.55%)
Mar 03, 2020 15.88 16.01 15.26 15.40 7,625 -0.45(-2.85%)
Mar 02, 2020 15.56 15.96 15.43 15.85 16,547 +0.52(+3.39%)
Feb 28, 2020 15.06 15.43 14.97 15.34 44,611 -0.20(-1.26%)
Feb 27, 2020 15.77 15.87 15.29 15.53 11,046 -0.40(-2.50%)
Feb 26, 2020 16.19 16.29 15.91 15.93 6,304 -0.09(-0.59%)
Feb 25, 2020 16.73 16.73 15.93 16.02 20,174 -0.58(-3.51%)
Feb 24, 2020 16.60 16.76 16.48 16.61 19,601 -0.50(-2.91%)
Feb 21, 2020 17.51 17.51 17.03 17.11 36,884 -0.53(-3.01%)
Feb 20, 2020 17.71 17.79 17.37 17.64 13,398 -0.10(-0.55%)
Feb 19, 2020 17.79 17.81 17.71 17.73 74,638 +0.11(+0.63%)
Feb 18, 2020 17.65 17.65 17.52 17.62 6,586 +0.02(+0.14%)
Feb 14, 2020 17.66 17.66 17.50 17.60 2,987 +0.08(+0.44%)
Feb 13, 2020 17.48 17.64 17.48 17.52 12,213 +0.01(+0.06%)
Feb 12, 2020 17.76 17.76 17.34 17.51 7,855 -0.21(-1.16%)
Feb 11, 2020 17.82 17.90 17.69 17.71 6,532 -0.11(-0.60%)
Feb 10, 2020 17.51 17.91 17.51 17.82 9,174 +0.15(+0.82%)
Feb 07, 2020 17.80 17.80 17.60 17.67 6,490 +0.03(+0.16%)
Feb 06, 2020 17.58 17.69 17.58 17.65 5,155 +0.11(+0.65%)
Feb 05, 2020 17.90 17.90 17.49 17.53 8,235 -0.06(-0.35%)
Feb 04, 2020 17.38 17.60 17.36 17.59 4,027 +0.37(+2.13%)
Feb 03, 2020 17.28 17.28 17.04 17.23 4,512 +0.14(+0.84%)
Jan 31, 2020 17.36 17.36 17.02 17.08 6,593 -0.19(-1.12%)
Jan 30, 2020 17.17 17.28 17.08 17.28 7,892 -0.01(-0.05%)
Jan 29, 2020 17.33 17.36 17.25 17.29 9,326 +0.01(+0.07%)
Jan 28, 2020 17.21 17.33 17.21 17.27 7,719 +0.07(+0.43%)
Jan 27, 2020 17.34 17.36 17.09 17.20 8,225 -0.38(-2.15%)
Jan 24, 2020 17.73 17.81 17.53 17.58 12,260 -0.00(-0.03%)
Jan 23, 2020 17.61 17.69 17.54 17.58 5,181 -0.00(-0.03%)
Jan 22, 2020 17.67 17.78 17.57 17.59 7,330 +0.04(+0.22%)
Jan 21, 2020 17.70 17.71 17.55 17.55 10,836 -0.05(-0.30%)
Jan 17, 2020 17.92 17.92 17.50 17.60 18,133 -0.12(-0.68%)
Jan 16, 2020 17.68 17.76 17.59 17.72 19,674 +0.17(+0.99%)
Jan 15, 2020 17.43 17.69 17.43 17.55 8,576 +0.13(+0.76%)
Jan 14, 2020 17.48 17.52 17.22 17.42 24,165 -0.02(-0.12%)
Jan 13, 2020 17.29 17.48 17.25 17.44 11,285 +0.27(+1.56%)
Jan 10, 2020 17.28 17.29 17.13 17.17 23,593 +0.06(+0.34%)
Jan 09, 2020 17.21 17.21 17.08 17.11 22,106 +0.05(+0.28%)
Jan 08, 2020 16.92 17.13 16.90 17.06 37,360 +0.16(+0.98%)
Jan 07, 2020 16.84 16.94 16.81 16.90 21,932 +0.09(+0.55%)
Jan 06, 2020 16.57 16.84 16.47 16.81 12,622 +0.35(+2.15%)
Jan 03, 2020 16.29 16.47 16.29 16.45 1,236 +0.07(+0.40%)
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.