Skip to main content

GX Cybersecurity ETF (NQ: BUG )

29.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.00 30.00 29.11 29.33 150,672 -0.57(-1.91%)
Jul 17, 2024 30.09 30.21 29.70 29.90 240,126 -0.56(-1.84%)
Jul 16, 2024 30.36 30.49 30.21 30.46 154,346 +0.30(+0.99%)
Jul 15, 2024 29.99 30.36 29.93 30.16 143,477 +0.21(+0.70%)
Jul 12, 2024 29.71 30.02 29.60 29.95 154,610 +0.44(+1.49%)
Jul 11, 2024 29.53 30.03 29.48 29.51 224,965 +0.22(+0.75%)
Jul 10, 2024 29.38 29.41 28.88 29.29 200,500 -0.03(-0.10%)
Jul 09, 2024 29.71 29.80 29.11 29.32 177,342 -0.41(-1.38%)
Jul 08, 2024 29.91 29.92 29.50 29.73 113,837 -0.20(-0.67%)
Jul 05, 2024 29.67 29.97 29.64 29.93 125,412 +0.24(+0.81%)
Jul 03, 2024 29.62 29.90 29.51 29.69 206,956 +0.04(+0.13%)
Jul 02, 2024 29.46 29.65 29.35 29.65 109,089 +0.12(+0.41%)
Jul 01, 2024 29.64 29.70 29.31 29.53 193,973 -0.05(-0.17%)
Jun 28, 2024 29.52 29.70 29.43 29.58 194,010 +0.27(+0.92%)
Jun 27, 2024 28.34 29.36 28.33 29.31 234,800 +1.10(+3.90%)
Jun 26, 2024 28.09 28.34 27.94 28.21 133,140 +0.02(+0.07%)
Jun 25, 2024 28.18 28.30 28.11 28.19 139,914 +0.09(+0.32%)
Jun 24, 2024 28.16 28.26 28.01 28.10 230,087 -0.04(-0.14%)
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%)
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.