Skip to main content

GX Cybersecurity ETF (NQ: BUG )

28.19 +0.05 (+0.18%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.91 28.14 27.80 28.14 205,683 +0.28(+1.01%)
Jun 20, 2024 27.92 27.97 27.70 27.86 278,133 -0.14(-0.50%)
Jun 18, 2024 28.26 28.30 27.95 28.00 131,371 -0.28(-0.99%)
Jun 17, 2024 28.18 28.33 27.96 28.28 144,337 -0.12(-0.42%)
Jun 14, 2024 28.57 28.58 28.23 28.40 129,328 -0.16(-0.56%)
Jun 13, 2024 29.04 29.10 28.43 28.56 134,089 -0.46(-1.59%)
Jun 12, 2024 29.14 29.30 28.93 29.02 252,702 +0.27(+0.94%)
Jun 11, 2024 28.55 28.75 28.39 28.75 94,064 +0.15(+0.52%)
Jun 10, 2024 28.10 28.66 28.10 28.60 121,307 +0.47(+1.67%)
Jun 07, 2024 28.03 28.18 27.89 28.13 157,606 -0.05(-0.18%)
Jun 06, 2024 28.15 28.33 28.13 28.18 92,436 -0.03(-0.11%)
Jun 05, 2024 27.90 28.26 27.66 28.21 178,376 +0.67(+2.43%)
Jun 04, 2024 27.78 27.95 27.53 27.54 326,250 -0.27(-0.97%)
Jun 03, 2024 28.30 28.37 27.68 27.81 169,174 -0.31(-1.10%)
May 31, 2024 28.13 28.16 27.61 28.12 106,239 +0.17(+0.61%)
May 30, 2024 28.73 28.73 27.85 27.95 150,312 -0.80(-2.78%)
May 29, 2024 28.60 28.93 28.57 28.75 280,097 -0.24(-0.83%)
May 28, 2024 29.32 29.44 28.86 28.99 199,634 -0.29(-0.99%)
May 24, 2024 29.08 29.39 29.04 29.28 188,150 +0.21(+0.72%)
May 23, 2024 29.57 29.57 28.96 29.07 128,278 -0.31(-1.06%)
May 22, 2024 29.51 29.55 29.22 29.38 105,757 -0.10(-0.34%)
May 21, 2024 29.34 29.55 29.21 29.48 367,280 -0.30(-1.01%)
May 20, 2024 29.62 29.80 29.49 29.78 93,663 +0.21(+0.71%)
May 17, 2024 29.67 29.69 29.48 29.57 105,205 -0.20(-0.67%)
May 16, 2024 29.78 29.89 29.53 29.77 168,827 -0.02(-0.07%)
May 15, 2024 29.55 29.81 29.48 29.79 151,529 +0.44(+1.50%)
May 14, 2024 29.31 29.50 29.14 29.35 67,144 +0.44(+1.52%)
May 13, 2024 28.96 29.09 28.88 28.91 64,705 +0.14(+0.49%)
May 10, 2024 28.90 29.14 28.77 28.77 97,972 +0.08(+0.28%)
May 09, 2024 28.55 28.70 28.48 28.69 86,389 +0.02(+0.07%)
May 08, 2024 28.82 28.82 28.44 28.67 130,460 -0.38(-1.31%)
May 07, 2024 29.03 29.25 28.87 29.05 139,250 +0.02(+0.07%)
May 06, 2024 28.66 29.07 28.66 29.03 249,841 +0.38(+1.33%)
May 03, 2024 28.89 28.89 28.40 28.65 119,178 +0.04(+0.14%)
May 02, 2024 28.54 28.63 28.21 28.61 86,117 +0.28(+0.99%)
May 01, 2024 28.07 28.91 28.07 28.33 77,451 +0.28(+1.00%)
Apr 30, 2024 28.52 28.55 28.05 28.05 72,099 -0.56(-1.96%)
Apr 29, 2024 28.77 28.99 28.53 28.61 76,783 -0.01(-0.03%)
Apr 26, 2024 28.71 28.90 28.58 28.62 163,133 +0.34(+1.20%)
Apr 25, 2024 28.12 28.35 27.84 28.28 119,763 -0.39(-1.36%)
Apr 24, 2024 28.50 28.73 28.41 28.67 1,463,241 +0.26(+0.92%)
Apr 23, 2024 27.87 28.50 27.87 28.41 95,789 +0.67(+2.42%)
Apr 22, 2024 27.62 27.88 27.34 27.74 76,520 +0.38(+1.39%)
Apr 19, 2024 27.54 27.68 27.22 27.36 115,327 -0.18(-0.65%)
Apr 18, 2024 27.56 27.85 27.40 27.54 203,749 +0.06(+0.22%)
Apr 17, 2024 27.79 27.90 27.46 27.48 278,226 -0.27(-0.97%)
Apr 16, 2024 27.70 27.93 27.57 27.75 143,477 -0.02(-0.07%)
Apr 15, 2024 28.77 28.77 27.73 27.77 299,652 -0.87(-3.04%)
Apr 12, 2024 29.12 29.18 28.55 28.64 291,099 -0.64(-2.19%)
Apr 11, 2024 29.35 29.40 28.97 29.28 86,791 +0.19(+0.65%)
Apr 10, 2024 29.00 29.27 28.99 29.09 100,203 -0.41(-1.39%)
Apr 09, 2024 29.45 29.58 29.31 29.50 81,262 +0.15(+0.51%)
Apr 08, 2024 29.39 29.44 29.15 29.35 79,846 -0.03(-0.10%)
Apr 05, 2024 29.07 29.47 29.05 29.38 101,933 +0.32(+1.10%)
Apr 04, 2024 29.81 29.91 29.06 29.06 102,924 -0.48(-1.62%)
Apr 03, 2024 29.46 29.68 29.30 29.54 91,392 +0.05(+0.17%)
Apr 02, 2024 29.39 29.56 29.12 29.49 358,367 -0.17(-0.57%)
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.