Skip to main content

GX Cybersecurity ETF (NQ: BUG )

28.54 -2.13 (-6.94%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 29.00 29.00 28.32 28.54 191,827 -0.77(-2.63%)
Dec 29, 2023 29.37 29.45 29.02 29.31 284,565 -0.14(-0.48%)
Dec 28, 2023 29.58 29.63 29.36 29.45 148,057 -0.13(-0.44%)
Dec 27, 2023 29.72 29.75 29.49 29.58 248,957 -0.06(-0.20%)
Dec 26, 2023 29.49 29.77 29.39 29.64 202,138 +0.25(+0.85%)
Dec 22, 2023 29.37 29.52 29.24 29.39 129,560 +0.05(+0.17%)
Dec 21, 2023 29.21 29.40 29.03 29.34 161,167 +0.17(+0.58%)
Dec 20, 2023 29.65 29.84 29.16 29.17 243,804 -0.56(-1.88%)
Dec 19, 2023 29.49 29.77 29.38 29.73 154,454 +0.33(+1.12%)
Dec 18, 2023 29.39 29.45 29.20 29.40 205,223 +0.11(+0.37%)
Dec 15, 2023 28.93 29.44 28.90 29.29 184,461 +0.33(+1.14%)
Dec 14, 2023 29.08 29.27 28.67 28.96 209,175 +0.17(+0.59%)
Dec 13, 2023 28.51 28.93 28.24 28.79 141,089 +0.44(+1.55%)
Dec 12, 2023 28.21 28.47 27.90 28.35 252,992 +0.08(+0.28%)
Dec 11, 2023 27.93 28.29 27.89 28.27 138,824 +0.35(+1.25%)
Dec 08, 2023 27.42 27.96 27.42 27.92 214,140 +0.34(+1.23%)
Dec 07, 2023 27.54 27.65 27.25 27.58 77,311 +0.02(+0.07%)
Dec 06, 2023 27.88 28.13 27.55 27.56 191,011 +0.09(+0.33%)
Dec 05, 2023 27.22 27.47 27.11 27.47 190,713 +0.09(+0.33%)
Dec 04, 2023 26.97 27.43 26.97 27.38 135,849 +0.11(+0.40%)
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.