Global X ETFs Icav Global X Cybersecurity Ucits Etf
(BUG)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$15.45
|
$15.65
|
$15.45
|
$15.65
|
14
|
|
30/05/2025
|
$15.30
|
$15.44
|
$15.27
|
$15.44
|
779
|
|
29/05/2025
|
$15.62
|
$15.66
|
$15.13
|
$15.32
|
0
|
|
28/05/2025
|
$15.62
|
$15.68
|
$15.47
|
$15.47
|
1,306
|
|
27/05/2025
|
$15.61
|
$15.77
|
$15.61
|
$15.77
|
273
|
|
26/05/2025
|
$15.14
|
$15.40
|
$15.14
|
$15.37
|
3,128
|
|
23/05/2025
|
$15.14
|
$15.40
|
$15.14
|
$15.37
|
3,128
|
|
22/05/2025
|
$15.16
|
$15.39
|
$15.16
|
$15.38
|
2,774
|
|
21/05/2025
|
$15.40
|
$15.40
|
$15.33
|
$15.33
|
1,603
|
|
20/05/2025
|
$15.30
|
$15.47
|
$15.30
|
$15.47
|
1
|
|
19/05/2025
|
$15.42
|
$15.40
|
$15.32
|
$15.40
|
2,248
|
|
16/05/2025
|
$15.42
|
$15.46
|
$15.34
|
$15.46
|
1,680
|
|
15/05/2025
|
$15.53
|
$15.51
|
$15.10
|
$15.34
|
0
|
|
14/05/2025
|
$15.53
|
$15.58
|
$15.28
|
$15.39
|
0
|
|
13/05/2025
|
$15.53
|
$15.63
|
$14.61
|
$15.57
|
0
|
|
12/05/2025
|
$15.53
|
$15.53
|
$15.31
|
$15.31
|
1,504
|
|
09/05/2025
|
$15.08
|
$15.09
|
$14.86
|
$14.86
|
989
|
|
08/05/2025
|
$15.15
|
$15.16
|
$14.99
|
$15.11
|
1,558
|
|
07/05/2025
|
$15.31
|
$15.31
|
$15.16
|
$15.16
|
498
|
|
06/05/2025
|
$15.16
|
$15.35
|
$15.11
|
$15.35
|
551
|
|
05/05/2025
|
$15.12
|
$15.26
|
$15.06
|
$15.14
|
2,886
|
|
02/05/2025
|
$15.12
|
$15.26
|
$15.06
|
$15.14
|
2,886
|
|
01/05/2025
|
$15.02
|
$15.21
|
$14.90
|
$15.13
|
0
|
|
30/04/2025
|
$15.02
|
$15.03
|
$14.82
|
$14.95
|
13,322
|
|
29/04/2025
|
$14.73
|
$15.16
|
$14.69
|
$14.97
|
0
|
|
28/04/2025
|
$14.73
|
$14.73
|
$14.71
|
$14.71
|
82
|
|
25/04/2025
|
$14.42
|
$14.76
|
$14.46
|
$14.61
|
0
|
|
24/04/2025
|
$14.42
|
$14.54
|
$14.42
|
$14.54
|
158
|
|
23/04/2025
|
$14.22
|
$14.30
|
$14.21
|
$14.28
|
821
|
|
22/04/2025
|
$13.85
|
$13.85
|
$13.85
|
$13.85
|
78
|
|
21/04/2025
|
$14.37
|
$14.40
|
$14.18
|
$14.18
|
2,272
|
|
18/04/2025
|
$14.37
|
$14.40
|
$14.18
|
$14.18
|
2,272
|
|
17/04/2025
|
$14.37
|
$14.40
|
$14.18
|
$14.18
|
2,272
|
|
16/04/2025
|
$14.39
|
$14.47
|
$14.34
|
$14.47
|
743
|
|
15/04/2025
|
$14.48
|
$14.58
|
$14.48
|
$14.58
|
90
|
|
14/04/2025
|
$14.53
|
$14.58
|
$14.43
|
$14.43
|
1,678
|
|
11/04/2025
|
$13.29
|
$14.25
|
$14.08
|
$14.08
|
2,997
|
|
10/04/2025
|
$13.29
|
$14.50
|
$13.24
|
$14.06
|
0
|
|
09/04/2025
|
$13.29
|
$13.29
|
$13.24
|
$13.24
|
54
|
|
08/04/2025
|
$13.59
|
$13.74
|
$13.58
|
$13.74
|
3,377
|
|
07/04/2025
|
$13.18
|
$13.83
|
$13.10
|
$13.38
|
2,696
|
|
04/04/2025
|
$14.21
|
$14.21
|
$13.54
|
$13.58
|
4,973
|
|
03/04/2025
|
$14.07
|
$14.23
|
$13.92
|
$13.98
|
1,650
|
|
02/04/2025
|
$14.38
|
$14.55
|
$14.26
|
$14.55
|
1,852
|
|
01/04/2025
|
$14.26
|
$14.44
|
$14.23
|
$14.44
|
570
|
|
31/03/2025
|
$14.46
|
$14.46
|
$14.12
|
$14.16
|
1,713
|
|
28/03/2025
|
$14.83
|
$14.85
|
$14.55
|
$14.55
|
321
|
|
27/03/2025
|
$15.08
|
$15.09
|
$14.97
|
$14.98
|
5,235
|
|
26/03/2025
|
$15.24
|
$15.24
|
$15.09
|
$15.09
|
2,500
|
|
25/03/2025
|
$15.09
|
$15.25
|
$15.09
|
$15.22
|
568
|
|
24/03/2025
|
$15.10
|
$15.10
|
$15.05
|
$15.08
|
3,134
|
|
21/03/2025
|
$14.64
|
$14.81
|
$14.64
|
$14.81
|
3,525
|
|
20/03/2025
|
$15.01
|
$15.01
|
$14.81
|
$14.84
|
4,288
|
|
19/03/2025
|
$14.87
|
$15.04
|
$14.87
|
$15.03
|
10
|
|
18/03/2025
|
$14.94
|
$14.95
|
$14.78
|
$14.83
|
652
|
|
17/03/2025
|
$14.54
|
$14.83
|
$14.54
|
$14.83
|
76
|
|
14/03/2025
|
$14.21
|
$14.45
|
$14.20
|
$14.45
|
711
|
|
13/03/2025
|
$14.53
|
$14.24
|
$14.14
|
$14.14
|
2,757
|
|
12/03/2025
|
$14.53
|
$14.59
|
$14.53
|
$14.59
|
995
|
|
11/03/2025
|
$14.43
|
$14.54
|
$14.23
|
$14.44
|
0
|
|
10/03/2025
|
$14.43
|
$14.43
|
$14.28
|
$14.35
|
1,805
|
|
07/03/2025
|
$14.78
|
$14.78
|
$14.55
|
$14.55
|
439
|
|
06/03/2025
|
$15.08
|
$15.17
|
$15.07
|
$15.17
|
3,771
|
|
05/03/2025
|
$15.12
|
$15.12
|
$14.78
|
$14.92
|
2,044
|
|
04/03/2025
|
$15.01
|
$15.01
|
$14.69
|
$14.69
|
48
|
|
03/03/2025
|
$15.15
|
$15.15
|
$15.08
|
$15.08
|
3,375
|
|
28/02/2025
|
$14.92
|
$14.92
|
$14.89
|
$14.91
|
1,052
|
|
27/02/2025
|
$15.23
|
$15.23
|
$15.17
|
$15.20
|
1,726
|
|
26/02/2025
|
$15.20
|
$15.32
|
$15.19
|
$15.27
|
2,352
|
|
25/02/2025
|
$15.12
|
$15.12
|
$15.01
|
$15.01
|
126
|
|
24/02/2025
|
$15.07
|
$15.48
|
$15.07
|
$15.24
|
12,784
|
|
21/02/2025
|
$15.79
|
$15.88
|
$15.69
|
$15.69
|
1,843
|
|
20/02/2025
|
$16.19
|
$16.19
|
$15.74
|
$15.74
|
1,435
|
|
19/02/2025
|
$16.37
|
$16.37
|
$16.07
|
$16.15
|
9,265
|
|
18/02/2025
|
$16.29
|
$16.29
|
$16.20
|
$16.23
|
6,654
|
|
17/02/2025
|
$16.33
|
$16.36
|
$16.26
|
$16.36
|
1,557
|
|
14/02/2025
|
$16.23
|
$16.25
|
$16.13
|
$16.14
|
12,568
|
|
13/02/2025
|
$15.81
|
$15.91
|
$15.81
|
$15.56
|
3,110
|
|
12/02/2025
|
$15.62
|
$15.62
|
$15.50
|
$15.56
|
3,488
|
|
11/02/2025
|
$15.71
|
$15.71
|
$15.61
|
$15.61
|
1,146
|
|
10/02/2025
|
$15.63
|
$15.70
|
$15.59
|
$15.70
|
2,414
|
|
07/02/2025
|
$15.64
|
$15.70
|
$15.30
|
$15.54
|
0
|
|
06/02/2025
|
$15.64
|
$15.64
|
$15.56
|
$15.56
|
859
|
|
05/02/2025
|
$15.29
|
$15.45
|
$15.29
|
$15.45
|
2,197
|
|
04/02/2025
|
$15.17
|
$15.36
|
$15.17
|
$15.19
|
824
|
|
03/02/2025
|
$15.01
|
$15.19
|
$14.97
|
$15.19
|
386
|
|
31/01/2025
|
$15.40
|
$15.40
|
$15.33
|
$15.34
|
2,301
|
|
30/01/2025
|
$15.21
|
$15.35
|
$15.21
|
$15.28
|
1,692
|
|
29/01/2025
|
$15.37
|
$15.38
|
$15.09
|
$15.14
|
1,648
|
|
28/01/2025
|
$14.85
|
$15.31
|
$14.85
|
$15.24
|
10,770
|
|
27/01/2025
|
$14.76
|
$14.99
|
$14.32
|
$14.85
|
13,721
|
|
24/01/2025
|
$14.86
|
$14.98
|
$14.86
|
$14.98
|
68
|
|
23/01/2025
|
$14.74
|
$14.76
|
$14.74
|
$14.75
|
30
|
|
22/01/2025
|
$14.73
|
$14.80
|
$14.69
|
$14.75
|
539
|
|
21/01/2025
|
$14.53
|
$14.57
|
$14.52
|
$14.57
|
724
|
|
20/01/2025
|
$14.64
|
$14.53
|
$14.53
|
$14.53
|
94
|
|
17/01/2025
|
$14.64
|
$14.64
|
$14.41
|
$14.44
|
14,445
|
|
16/01/2025
|
$14.40
|
$14.55
|
$14.35
|
$14.28
|
10,229
|
|
15/01/2025
|
$14.34
|
$14.34
|
$14.29
|
$14.28
|
2,176
|
|
14/01/2025
|
$14.11
|
$14.18
|
$14.11
|
$14.11
|
600
|
|
13/01/2025
|
$13.97
|
$13.97
|
$13.93
|
$13.93
|
377
|
|
10/01/2025
|
$14.21
|
$14.30
|
$12.30
|
$14.10
|
0
|
|
09/01/2025
|
$14.21
|
$14.28
|
$14.24
|
$14.24
|
300
|
|
08/01/2025
|
$14.21
|
$14.31
|
$14.02
|
$14.10
|
446
|
|
07/01/2025
|
$14.41
|
$14.41
|
$14.24
|
$14.24
|
2,341
|
|
06/01/2025
|
$14.35
|
$14.51
|
$14.35
|
$14.51
|
544
|
|
03/01/2025
|
$14.36
|
$14.36
|
$14.34
|
$14.34
|
58
|
|
02/01/2025
|
$14.42
|
$14.42
|
$14.36
|
$14.36
|
100
|
|
01/01/2025
|
$14.25
|
$14.34
|
$14.25
|
$14.34
|
300
|
|
31/12/2024
|
$14.25
|
$14.34
|
$14.25
|
$14.34
|
300
|
|
30/12/2024
|
$14.39
|
$14.39
|
$14.23
|
$14.23
|
10
|
|
27/12/2024
|
$14.43
|
$14.43
|
$14.30
|
$14.30
|
375
|
|
26/12/2024
|
$14.50
|
$14.52
|
$12.39
|
$14.41
|
0
|
|
25/12/2024
|
$14.50
|
$14.52
|
$12.39
|
$14.41
|
0
|
|
24/12/2024
|
$14.50
|
$14.52
|
$12.39
|
$14.41
|
0
|
|
23/12/2024
|
$14.50
|
$14.50
|
$14.39
|
$14.39
|
190
|
|
20/12/2024
|
$14.40
|
$14.53
|
$14.51
|
$14.51
|
915
|
|
19/12/2024
|
$14.40
|
$14.44
|
$14.36
|
$14.41
|
108
|
|
18/12/2024
|
$14.87
|
$15.04
|
$14.87
|
$14.87
|
6,664
|
|
17/12/2024
|
$15.05
|
$15.09
|
$15.05
|
$15.09
|
9,367
|
|
16/12/2024
|
$15.03
|
$15.09
|
$15.03
|
$15.09
|
168
|
|
13/12/2024
|
$15.08
|
$15.22
|
$15.00
|
$15.00
|
451
|
|
12/12/2024
|
$15.12
|
$15.24
|
$15.22
|
$15.24
|
186
|
|
11/12/2024
|
$15.12
|
$15.12
|
$15.09
|
$15.09
|
928
|
|
10/12/2024
|
$15.11
|
$15.13
|
$15.09
|
$15.09
|
1,294
|
|
09/12/2024
|
$15.18
|
$15.46
|
$15.28
|
$15.28
|
810
|
|
06/12/2024
|
$15.18
|
$15.20
|
$15.18
|
$15.20
|
450
|
|
05/12/2024
|
$14.91
|
$15.38
|
$14.99
|
$15.21
|
0
|
|
04/12/2024
|
$14.91
|
$15.23
|
$15.18
|
$15.23
|
3,630
|
|
03/12/2024
|
$14.91
|
$14.91
|
$14.87
|
$14.87
|
45
|