Skip to main content

GX Cybersecurity ETF (NQ: BUG )

28.30 +0.35 (+1.25%)
Official Closing Price Updated: 4:15 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 27.45 27.99 27.45 27.95 213,919 +0.34(+1.23%)
Dec 07, 2023 27.57 27.68 27.28 27.61 77,231 +0.02(+0.07%)
Dec 06, 2023 27.91 28.16 27.58 27.59 190,814 +0.09(+0.33%)
Dec 05, 2023 27.25 27.50 27.14 27.50 190,516 +0.09(+0.33%)
Dec 04, 2023 27.00 27.46 27.00 27.41 135,709 +0.11(+0.40%)
Dec 01, 2023 26.71 27.35 26.67 27.30 127,170 +0.53(+1.98%)
Nov 30, 2023 26.87 27.08 26.56 26.77 194,119 -0.23(-0.85%)
Nov 29, 2023 26.44 27.02 26.44 27.00 301,395 +0.75(+2.86%)
Nov 28, 2023 25.98 26.37 25.96 26.25 134,403 +0.02(+0.08%)
Nov 27, 2023 25.97 26.25 25.94 26.23 76,439 +0.13(+0.50%)
Nov 24, 2023 25.79 26.10 25.75 26.10 41,990 +0.21(+0.81%)
Nov 22, 2023 25.92 26.00 25.75 25.89 101,015 +0.03(+0.12%)
Nov 21, 2023 25.80 25.91 25.63 25.86 81,544 +0.02(+0.08%)
Nov 20, 2023 25.55 25.92 25.55 25.84 93,543 +0.31(+1.21%)
Nov 17, 2023 25.30 25.59 25.16 25.53 81,480 +0.28(+1.11%)
Nov 16, 2023 25.15 25.34 24.96 25.25 92,100 -0.20(-0.79%)
Nov 15, 2023 25.81 25.89 25.31 25.45 94,556 -0.25(-0.97%)
Nov 14, 2023 25.20 25.70 25.20 25.70 234,082 +0.92(+3.71%)
Nov 13, 2023 24.52 24.78 24.50 24.78 115,702 +0.11(+0.45%)
Nov 10, 2023 24.33 24.74 24.31 24.67 109,811 +0.50(+2.07%)
Nov 09, 2023 24.23 24.54 24.05 24.17 123,942 +0.02(+0.08%)
Nov 08, 2023 24.12 24.38 24.01 24.15 131,483 +0.03(+0.12%)
Nov 07, 2023 23.76 24.24 23.71 24.12 123,374 +0.52(+2.20%)
Nov 06, 2023 23.86 23.86 23.31 23.60 144,599 -0.24(-1.01%)
Nov 03, 2023 23.12 23.99 23.08 23.84 198,747 +0.55(+2.36%)
Nov 02, 2023 23.39 23.43 23.11 23.29 142,200 +0.19(+0.82%)
Nov 01, 2023 23.24 23.31 22.78 23.10 84,384 +0.00(+0.00%)
Oct 31, 2023 22.82 23.21 22.69 23.10 137,323 +0.36(+1.58%)
Oct 30, 2023 22.87 22.87 22.55 22.74 87,088 +0.13(+0.57%)
Oct 27, 2023 22.81 22.89 22.55 22.61 112,504 -0.06(-0.26%)
Oct 26, 2023 22.84 23.11 22.55 22.67 154,962 -0.21(-0.92%)
Oct 25, 2023 23.55 23.55 22.83 22.88 104,708 -0.82(-3.46%)
Oct 24, 2023 23.39 23.85 23.39 23.70 104,750 +0.42(+1.80%)
Oct 23, 2023 23.26 23.52 22.97 23.28 165,295 -0.17(-0.72%)
Oct 20, 2023 24.10 24.11 23.40 23.45 136,449 -0.75(-3.12%)
Oct 19, 2023 24.59 24.74 24.16 24.20 79,913 -0.24(-0.96%)
Oct 18, 2023 24.54 24.78 24.42 24.44 84,685 -0.27(-1.09%)
Oct 17, 2023 24.34 24.90 24.34 24.71 149,927 +0.13(+0.53%)
Oct 16, 2023 24.20 24.64 24.11 24.58 143,385 +0.53(+2.20%)
Oct 13, 2023 24.24 24.37 23.88 24.05 85,973 -0.16(-0.66%)
Oct 12, 2023 24.63 24.63 24.02 24.21 93,746 -0.38(-1.55%)
Oct 11, 2023 24.65 24.79 24.45 24.59 151,103 +0.00(+0.00%)
Oct 10, 2023 24.44 24.80 24.44 24.59 122,167 +0.18(+0.74%)
Oct 09, 2023 24.01 24.56 24.01 24.41 78,632 +0.08(+0.33%)
Oct 06, 2023 23.34 24.35 23.34 24.33 128,128 +0.82(+3.49%)
Oct 05, 2023 23.60 23.63 23.23 23.51 104,658 -0.11(-0.47%)
Oct 04, 2023 23.50 23.68 23.43 23.62 74,660 -0.06(-0.25%)
Oct 03, 2023 24.09 24.16 23.59 23.68 69,019 -0.59(-2.43%)
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.