Skip to main content

GX Cybersecurity ETF (NQ: BUG )

30.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 30.47 30.52 30.18 30.25 315,772 -0.32(-1.05%)
Mar 01, 2024 30.62 30.62 30.17 30.57 352,273 -0.11(-0.36%)
Feb 29, 2024 30.81 30.96 30.40 30.68 186,162 +0.48(+1.59%)
Feb 28, 2024 30.18 30.24 29.96 30.20 245,584 -0.12(-0.40%)
Feb 27, 2024 30.32 30.55 30.07 30.32 174,435 +0.28(+0.93%)
Feb 26, 2024 29.75 30.32 29.55 30.04 345,004 +0.42(+1.42%)
Feb 23, 2024 29.44 29.81 29.35 29.62 325,658 +0.41(+1.40%)
Feb 22, 2024 29.22 29.37 29.00 29.21 558,912 +0.61(+2.13%)
Feb 21, 2024 28.65 28.73 28.22 28.60 980,852 -2.07(-6.75%)
Feb 20, 2024 30.90 30.91 30.27 30.67 237,312 -0.27(-0.87%)
Feb 16, 2024 31.27 31.37 30.73 30.94 321,699 -0.52(-1.65%)
Feb 15, 2024 31.67 31.75 31.18 31.46 197,555 +0.03(+0.10%)
Feb 14, 2024 31.20 31.49 31.05 31.43 181,255 +0.68(+2.21%)
Feb 13, 2024 30.50 31.05 30.24 30.75 206,832 -0.65(-2.07%)
Feb 12, 2024 31.60 31.63 31.26 31.40 271,942 -0.24(-0.76%)
Feb 09, 2024 31.09 31.78 31.09 31.64 571,762 +0.75(+2.43%)
Feb 08, 2024 30.43 30.93 30.22 30.89 212,344 +0.36(+1.18%)
Feb 07, 2024 30.57 30.70 30.26 30.53 286,757 +0.65(+2.18%)
Feb 06, 2024 29.74 29.93 29.40 29.88 151,210 +0.34(+1.15%)
Feb 05, 2024 29.78 29.88 29.20 29.54 440,863 -0.58(-1.93%)
Feb 02, 2024 30.19 30.20 29.76 30.12 326,250 -0.31(-1.02%)
Feb 01, 2024 30.28 30.48 30.01 30.43 132,164 +0.40(+1.33%)
Jan 31, 2024 30.51 30.59 30.00 30.03 219,723 -0.66(-2.15%)
Jan 30, 2024 30.84 30.98 30.55 30.69 184,758 -0.15(-0.49%)
Jan 29, 2024 30.27 30.86 30.27 30.84 176,502 +0.59(+1.95%)
Jan 26, 2024 30.28 30.42 30.10 30.25 139,700 +0.00(+0.00%)
Jan 25, 2024 30.61 30.62 30.05 30.25 193,993 +0.00(+0.00%)
Jan 24, 2024 30.80 30.87 30.25 30.25 399,391 -0.24(-0.79%)
Jan 23, 2024 30.71 30.75 30.32 30.49 199,623 -0.03(-0.10%)
Jan 22, 2024 30.21 30.58 30.20 30.52 295,168 +0.72(+2.42%)
Jan 19, 2024 29.79 29.83 29.41 29.80 174,616 +0.14(+0.47%)
Jan 18, 2024 29.60 29.71 29.36 29.66 190,058 +0.35(+1.19%)
Jan 17, 2024 29.51 29.51 28.92 29.31 216,600 -0.44(-1.48%)
Jan 16, 2024 29.78 29.93 29.57 29.75 420,108 -0.20(-0.67%)
Jan 12, 2024 29.90 30.20 29.80 29.95 169,094 +0.30(+1.01%)
Jan 11, 2024 29.52 29.72 29.20 29.65 369,002 +0.35(+1.19%)
Jan 10, 2024 28.88 29.30 28.78 29.30 197,208 +0.51(+1.77%)
Jan 09, 2024 28.19 28.87 28.19 28.79 171,066 +0.40(+1.41%)
Jan 08, 2024 27.79 28.39 27.79 28.39 208,758 +0.68(+2.45%)
Jan 05, 2024 27.68 27.90 27.63 27.71 114,612 -0.16(-0.57%)
Jan 04, 2024 27.98 28.08 27.79 27.87 105,849 -0.12(-0.43%)
Jan 03, 2024 28.23 28.50 27.98 27.99 343,849 -0.55(-1.93%)
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.