Global X ETFs Icav Global X Cybersecurity Ucits Etf
(BUG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
$14.90
|
$14.89
|
$14.81
|
$14.89
|
3,350
|
|
29/11/2024
|
$14.90
|
$14.91
|
$14.80
|
$14.87
|
2,694
|
|
28/11/2024
|
$14.98
|
$15.07
|
$12.62
|
$14.87
|
0
|
|
27/11/2024
|
$14.98
|
$14.98
|
$14.74
|
$14.74
|
755
|
|
26/11/2024
|
$14.86
|
$14.86
|
$14.85
|
$14.85
|
244
|
|
25/11/2024
|
$14.87
|
$14.94
|
$14.84
|
$14.84
|
8,604
|
|
22/11/2024
|
$14.79
|
$14.80
|
$14.77
|
$14.80
|
933
|
|
21/11/2024
|
$14.43
|
$14.80
|
$14.43
|
$14.80
|
25
|
|
20/11/2024
|
$14.51
|
$14.51
|
$14.33
|
$14.33
|
2,851
|
|
19/11/2024
|
$14.43
|
$14.43
|
$14.25
|
$14.38
|
292
|
|
18/11/2024
|
$14.48
|
$14.49
|
$14.45
|
$14.45
|
9,668
|
|
15/11/2024
|
$14.55
|
$14.55
|
$14.41
|
$14.81
|
2,864
|
|
14/11/2024
|
$14.93
|
$14.93
|
$14.81
|
$14.81
|
1,154
|
|
13/11/2024
|
$14.90
|
$15.10
|
$14.90
|
$15.10
|
484
|
|
12/11/2024
|
$14.78
|
$14.82
|
$14.72
|
$14.76
|
3,430
|
|
11/11/2024
|
$14.63
|
$14.78
|
$14.63
|
$14.78
|
1,083
|
|
08/11/2024
|
$14.47
|
$14.49
|
$14.47
|
$14.49
|
697
|
|
07/11/2024
|
$14.37
|
$14.37
|
$14.33
|
$14.35
|
1,385
|
|
06/11/2024
|
$14.13
|
$14.23
|
$14.04
|
$14.23
|
7,179
|
|
05/11/2024
|
$13.50
|
$13.71
|
$12.00
|
$13.68
|
0
|
|
04/11/2024
|
$13.50
|
$13.77
|
$11.97
|
$13.60
|
0
|
|
01/11/2024
|
$13.50
|
$13.64
|
$13.50
|
$13.64
|
1,278
|
|
31/10/2024
|
$13.55
|
$13.55
|
$13.53
|
$13.53
|
512
|
|
30/10/2024
|
$13.78
|
$13.78
|
$13.74
|
$13.74
|
242
|
|
29/10/2024
|
$13.87
|
$13.87
|
$13.83
|
$13.83
|
2,295
|
|
28/10/2024
|
$13.74
|
$14.17
|
$12.15
|
$13.95
|
0
|
|
25/10/2024
|
$13.74
|
$14.12
|
$12.20
|
$13.89
|
0
|
|
24/10/2024
|
$13.74
|
$13.79
|
$12.06
|
$13.80
|
400
|
|
23/10/2024
|
$14.24
|
$13.98
|
$13.80
|
$13.80
|
1,000
|
|
22/10/2024
|
$14.24
|
$14.25
|
$13.92
|
$14.07
|
0
|
|
21/10/2024
|
$14.24
|
$14.46
|
$13.94
|
$14.08
|
0
|
|
18/10/2024
|
$14.24
|
$14.24
|
$14.17
|
$14.17
|
20
|
|
17/10/2024
|
$14.24
|
$14.24
|
$14.17
|
$14.17
|
20
|
|
16/10/2024
|
$14.30
|
$14.30
|
$14.19
|
$14.19
|
1,195
|
|
15/10/2024
|
$14.35
|
$14.35
|
$14.31
|
$14.31
|
15
|
|
14/10/2024
|
$14.43
|
$14.43
|
$14.25
|
$14.25
|
41
|
|
11/10/2024
|
$14.22
|
$14.35
|
$14.22
|
$14.35
|
1,284
|
|
10/10/2024
|
$14.07
|
$14.07
|
$14.05
|
$14.05
|
20
|
|
09/10/2024
|
$13.61
|
$13.89
|
$13.61
|
$13.89
|
2,308
|
|
08/10/2024
|
$13.47
|
$13.64
|
$13.47
|
$13.61
|
720
|
|
07/10/2024
|
$13.58
|
$13.58
|
$13.52
|
$13.52
|
20
|
|
04/10/2024
|
$13.47
|
$13.48
|
$13.47
|
$13.48
|
452
|
|
03/10/2024
|
$13.42
|
$13.48
|
$13.42
|
$13.48
|
30
|
|
02/10/2024
|
$13.41
|
$13.56
|
$13.41
|
$13.56
|
30
|
|
01/10/2024
|
$13.75
|
$13.78
|
$13.41
|
$13.41
|
9,474
|
|
30/09/2024
|
$13.67
|
$13.67
|
$13.63
|
$13.64
|
975
|
|
27/09/2024
|
$13.66
|
$13.66
|
$13.65
|
$13.65
|
5
|
|
26/09/2024
|
$13.73
|
$13.73
|
$13.57
|
$13.57
|
234
|
|
25/09/2024
|
$13.62
|
$13.62
|
$13.50
|
$13.50
|
1,517
|
|
24/09/2024
|
$13.59
|
$13.84
|
$13.36
|
$13.61
|
0
|
|
23/09/2024
|
$13.59
|
$13.59
|
$13.59
|
$13.59
|
3
|
|
20/09/2024
|
$13.51
|
$13.51
|
$13.42
|
$13.41
|
2
|
|
19/09/2024
|
$13.56
|
$13.58
|
$13.53
|
$13.53
|
50
|
|
18/09/2024
|
$13.40
|
$13.40
|
$13.21
|
$13.45
|
3,375
|
|
17/09/2024
|
$13.47
|
$13.48
|
$13.45
|
$13.45
|
140
|
|
16/09/2024
|
$13.32
|
$13.37
|
$13.29
|
$13.37
|
2,184
|
|
13/09/2024
|
$12.93
|
$13.33
|
$12.98
|
$13.13
|
0
|
|
12/09/2024
|
$12.93
|
$13.28
|
$12.83
|
$12.83
|
0
|
|
11/09/2024
|
$12.93
|
$13.07
|
$11.62
|
$12.83
|
0
|
|
10/09/2024
|
$12.93
|
$13.11
|
$11.64
|
$12.87
|
0
|
|
09/09/2024
|
$12.93
|
$12.93
|
$12.84
|
$12.88
|
1,665
|
|
06/09/2024
|
$13.04
|
$13.04
|
$12.89
|
$12.89
|
1,264
|
|
05/09/2024
|
$13.28
|
$13.45
|
$11.72
|
$13.05
|
0
|
|
04/09/2024
|
$13.28
|
$13.28
|
$13.28
|
$13.28
|
4,378
|
|
03/09/2024
|
$13.70
|
$13.70
|
$13.62
|
$13.62
|
650
|
|
02/09/2024
|
$13.69
|
$13.85
|
$12.11
|
$13.63
|
0
|
|
30/08/2024
|
$13.69
|
$13.84
|
$13.58
|
$13.63
|
0
|
|
29/08/2024
|
$13.69
|
$13.79
|
$13.69
|
$13.77
|
885
|
|
28/08/2024
|
$13.75
|
$14.01
|
$12.14
|
$13.67
|
0
|
|
27/08/2024
|
$13.75
|
$13.75
|
$13.73
|
$13.73
|
1,530
|
|
26/08/2024
|
$13.84
|
$13.86
|
$13.74
|
$13.74
|
2,243
|
|
23/08/2024
|
$13.84
|
$13.86
|
$13.74
|
$13.74
|
2,243
|
|
22/08/2024
|
$13.84
|
$13.86
|
$13.74
|
$13.74
|
2,243
|
|
21/08/2024
|
$13.70
|
$13.96
|
$13.34
|
$13.75
|
0
|
|
20/08/2024
|
$13.70
|
$13.73
|
$13.69
|
$13.73
|
1,160
|
|
19/08/2024
|
$13.40
|
$13.51
|
$13.36
|
$13.51
|
240
|
|
16/08/2024
|
$13.43
|
$13.43
|
$13.29
|
$13.29
|
36
|
|
15/08/2024
|
$13.21
|
$13.34
|
$13.21
|
$13.28
|
1,120
|
|
14/08/2024
|
$13.05
|
$13.15
|
$13.05
|
$13.15
|
747
|
|
13/08/2024
|
$12.87
|
$13.39
|
$11.61
|
$13.03
|
0
|
|
12/08/2024
|
$12.87
|
$13.08
|
$12.70
|
$12.80
|
0
|
|
09/08/2024
|
$12.87
|
$12.88
|
$12.82
|
$12.84
|
1,231
|
|
08/08/2024
|
$12.65
|
$12.70
|
$12.63
|
$12.69
|
876
|
|
07/08/2024
|
$12.43
|
$12.73
|
$12.43
|
$12.64
|
5,003
|
|
06/08/2024
|
$12.14
|
$12.26
|
$12.14
|
$12.19
|
16,595
|
|
05/08/2024
|
$12.08
|
$12.20
|
$12.08
|
$12.20
|
223
|
|
02/08/2024
|
$12.56
|
$12.56
|
$12.26
|
$12.39
|
9,136
|
|
01/08/2024
|
$13.09
|
$13.09
|
$12.78
|
$12.78
|
5,566
|
|
31/07/2024
|
$13.11
|
$13.20
|
$13.11
|
$13.20
|
19,201
|
|
30/07/2024
|
$12.97
|
$12.97
|
$12.93
|
$12.93
|
985
|
|
29/07/2024
|
$13.08
|
$13.13
|
$13.04
|
$13.03
|
1,146
|
|
26/07/2024
|
$13.02
|
$13.10
|
$12.78
|
$13.00
|
0
|
|
25/07/2024
|
$13.02
|
$13.00
|
$12.88
|
$13.00
|
1,087
|
|
24/07/2024
|
$13.02
|
$13.03
|
$12.95
|
$12.98
|
2,307
|
|
23/07/2024
|
$13.00
|
$13.13
|
$13.00
|
$13.13
|
2,400
|
|
22/07/2024
|
$12.88
|
$12.98
|
$12.95
|
$12.98
|
22
|
|
19/07/2024
|
$12.88
|
$13.06
|
$12.88
|
$12.91
|
16,222
|
|
18/07/2024
|
$13.36
|
$13.36
|
$13.10
|
$13.15
|
19,017
|