Skip to main content

GX Cybersecurity ETF (NQ: BUG )

30.49 -0.20 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.54 31.56 31.21 31.23 107,113 -0.32(-1.03%)
Dec 30, 2021 31.62 31.80 31.48 31.56 121,661 +0.06(+0.18%)
Dec 29, 2021 31.47 31.53 31.22 31.50 193,402 +0.03(+0.09%)
Dec 28, 2021 31.77 31.78 31.29 31.47 156,369 -0.20(-0.62%)
Dec 27, 2021 31.45 31.70 31.43 31.66 307,174 +0.35(+1.12%)
Dec 23, 2021 31.24 31.40 30.96 31.31 222,334 +0.11(+0.34%)
Dec 22, 2021 30.92 31.21 30.73 31.21 160,075 +0.27(+0.88%)
Dec 21, 2021 30.53 30.95 30.10 30.93 178,160 +0.67(+2.23%)
Dec 20, 2021 30.07 30.38 29.89 30.26 204,380 -0.16(-0.51%)
Dec 17, 2021 29.61 30.52 29.47 30.41 259,465 +0.48(+1.60%)
Dec 16, 2021 30.85 30.85 29.74 29.94 319,991 -0.64(-2.11%)
Dec 15, 2021 29.41 30.71 29.37 30.58 247,499 +1.06(+3.61%)
Dec 14, 2021 29.65 29.68 28.99 29.52 386,908 -0.66(-2.20%)
Dec 13, 2021 30.11 30.53 29.90 30.18 426,686 +0.20(+0.65%)
Dec 10, 2021 30.05 30.35 29.81 29.98 150,053 -0.03(-0.10%)
Dec 09, 2021 30.49 30.66 29.84 30.01 280,584 -0.51(-1.66%)
Dec 08, 2021 30.26 30.65 29.79 30.52 257,627 +0.24(+0.81%)
Dec 07, 2021 29.89 30.41 29.82 30.28 254,550 +1.13(+3.89%)
Dec 06, 2021 29.27 29.27 28.49 29.14 306,281 -0.17(-0.57%)
Dec 03, 2021 30.55 30.57 28.98 29.31 413,751 -1.07(-3.54%)
Dec 02, 2021 29.84 30.48 29.66 30.39 246,522 +0.19(+0.62%)
Dec 01, 2021 31.75 31.75 29.64 30.20 1,235,644 -0.90(-2.89%)
Nov 30, 2021 31.62 31.79 30.81 31.10 276,636 -0.47(-1.49%)
Nov 29, 2021 31.50 31.68 31.22 31.57 451,413 +0.43(+1.38%)
Nov 26, 2021 31.42 31.72 30.88 31.14 311,821 -0.49(-1.54%)
Nov 24, 2021 31.11 31.65 30.82 31.63 283,167 +0.33(+1.06%)
Nov 23, 2021 31.69 31.93 30.87 31.29 660,324 -0.68(-2.14%)
Nov 22, 2021 33.20 33.20 31.77 31.98 1,243,952 -1.10(-3.34%)
Nov 19, 2021 33.66 33.70 33.04 33.08 205,297 -0.29(-0.88%)
Nov 18, 2021 33.57 33.37 33.29 33.37 194,190 -0.17(-0.49%)
Nov 17, 2021 33.80 33.83 33.32 33.54 245,219 -0.16(-0.46%)
Nov 16, 2021 33.38 33.70 33.30 33.70 320,669 +0.22(+0.67%)
Nov 15, 2021 33.93 33.97 33.23 33.47 254,664 -0.49(-1.44%)
Nov 12, 2021 33.77 33.99 33.74 33.96 223,735 +0.37(+1.10%)
Nov 11, 2021 33.59 33.83 33.51 33.59 232,553 +0.28(+0.85%)
Nov 10, 2021 34.08 33.31 659,277 -0.77(-2.26%)
Nov 09, 2021 34.05 34.28 33.73 34.08 456,067 +0.08(+0.23%)
Nov 08, 2021 33.49 34.11 33.35 34.00 933,092 +0.73(+2.20%)
Nov 05, 2021 33.25 33.38 32.71 33.27 351,988 +0.18(+0.53%)
Nov 04, 2021 33.07 33.14 32.74 33.09 313,211 +0.52(+1.59%)
Nov 03, 2021 32.17 32.68 32.03 32.57 1,956,464 +0.31(+0.97%)
Nov 02, 2021 32.28 32.44 32.04 32.26 208,526 -0.09(-0.27%)
Nov 01, 2021 32.71 32.48 32.12 32.35 955,122 -0.27(-0.84%)
Oct 29, 2021 32.22 32.66 32.62 216,225 +0.37(+1.15%)
Oct 28, 2021 31.96 32.42 31.89 32.25 210,448 +0.39(+1.23%)
Oct 27, 2021 32.41 32.50 31.80 31.86 216,343 -0.48(-1.48%)
Oct 26, 2021 32.80 32.34 591,068 -0.23(-0.72%)
Oct 25, 2021 32.46 32.95 32.33 32.57 924,193 +0.21(+0.66%)
Oct 22, 2021 32.42 32.55 32.14 32.36 571,264 -0.03(-0.09%)
Oct 21, 2021 32.14 32.44 32.03 32.39 818,095 +0.25(+0.79%)
Oct 20, 2021 32.17 32.35 31.89 32.13 330,297 +0.05(+0.15%)
Oct 19, 2021 32.30 32.30 31.90 32.08 480,263 +0.00(+0.00%)
Oct 18, 2021 31.45 32.08 31.45 32.08 553,080 +0.51(+1.61%)
Oct 15, 2021 31.70 31.75 31.53 31.58 337,981 -0.05(-0.15%)
Oct 14, 2021 31.47 31.64 31.41 31.63 661,961 +0.49(+1.57%)
Oct 13, 2021 30.70 31.14 30.68 31.14 299,984 +0.66(+2.18%)
Oct 12, 2021 30.10 30.57 30.04 30.47 295,985 +0.49(+1.63%)
Oct 11, 2021 29.95 30.26 29.79 29.98 120,433 -0.11(-0.36%)
Oct 08, 2021 30.55 30.55 29.98 30.09 175,457 -0.32(-1.06%)
Oct 07, 2021 30.23 30.73 30.18 30.41 232,934 +0.48(+1.60%)
Oct 06, 2021 29.44 30.01 29.34 29.94 302,480 +0.28(+0.96%)
Oct 05, 2021 29.25 29.79 29.25 29.65 337,764 +0.51(+1.74%)
Oct 04, 2021 29.86 29.86 28.86 29.14 645,223 -0.99(-3.27%)
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.