Global X ETFs Icav Global X Cybersecurity Ucits Etf
(BUG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$13.42
|
$13.42
|
$13.29
|
$13.30
|
9,151
|
|
16/07/2024
|
$13.43
|
$13.50
|
$13.42
|
$13.50
|
306
|
|
15/07/2024
|
$13.29
|
$13.44
|
$13.29
|
$13.44
|
7,572
|
|
12/07/2024
|
$13.03
|
$13.40
|
$11.75
|
$13.25
|
0
|
|
11/07/2024
|
$13.03
|
$13.17
|
$12.98
|
$13.17
|
5,690
|
|
10/07/2024
|
$13.06
|
$13.09
|
$12.83
|
$12.84
|
628
|
|
09/07/2024
|
$13.26
|
$13.26
|
$12.94
|
$12.99
|
892
|
|
08/07/2024
|
$13.25
|
$13.27
|
$13.16
|
$13.17
|
4,288
|
|
05/07/2024
|
$13.19
|
$13.25
|
$13.19
|
$13.25
|
389
|
|
04/07/2024
|
$13.22
|
$13.22
|
$13.18
|
$13.18
|
50
|
|
03/07/2024
|
$13.18
|
$13.25
|
$13.11
|
$13.25
|
971
|
|
02/07/2024
|
$13.07
|
$13.08
|
$13.05
|
$13.07
|
291
|
|
01/07/2024
|
$13.17
|
$13.17
|
$13.06
|
$13.06
|
420
|
|
28/06/2024
|
$13.09
|
$13.15
|
$13.07
|
$13.15
|
843
|
|
27/06/2024
|
$12.59
|
$12.94
|
$12.59
|
$12.94
|
550
|
|
26/06/2024
|
$12.54
|
$12.56
|
$12.51
|
$12.54
|
200
|
|
25/06/2024
|
$12.54
|
$12.56
|
$12.50
|
$12.56
|
3,312
|
|
24/06/2024
|
$12.53
|
$12.53
|
$12.47
|
$12.49
|
59,904
|
|
21/06/2024
|
$12.36
|
$12.48
|
$12.35
|
$12.48
|
5,509
|
|
20/06/2024
|
$12.41
|
$12.41
|
$12.29
|
$12.35
|
1,579
|
|
19/06/2024
|
$12.50
|
$12.56
|
$11.41
|
$12.33
|
0
|
|
18/06/2024
|
$12.50
|
$12.60
|
$12.42
|
$12.43
|
10,491
|
|
17/06/2024
|
$12.58
|
$12.58
|
$12.42
|
$12.48
|
3,800
|
|
14/06/2024
|
$12.71
|
$12.71
|
$12.58
|
$12.58
|
900
|
|
13/06/2024
|
$12.86
|
$12.93
|
$12.69
|
$12.69
|
867
|
|
12/06/2024
|
$12.58
|
$12.96
|
$12.96
|
$12.96
|
7,000
|
|
11/06/2024
|
$12.58
|
$12.69
|
$12.66
|
$12.65
|
2,768
|
|
10/06/2024
|
$12.58
|
$12.69
|
$12.58
|
$12.67
|
85,719
|
|
07/06/2024
|
$12.57
|
$12.57
|
$12.42
|
$12.44
|
1,580
|
|
06/06/2024
|
$12.54
|
$12.57
|
$12.54
|
$12.57
|
44
|
|
05/06/2024
|
$12.41
|
$12.41
|
$12.33
|
$12.41
|
4,082
|
|
04/06/2024
|
$12.44
|
$12.44
|
$12.28
|
$12.30
|
2,556
|
|
03/06/2024
|
$12.56
|
$12.56
|
$12.42
|
$12.42
|
148
|
|
31/05/2024
|
$12.53
|
$12.53
|
$12.29
|
$12.28
|
1,556
|
|
30/05/2024
|
$12.69
|
$12.69
|
$12.56
|
$12.56
|
467
|
|
29/05/2024
|
$13.08
|
$12.82
|
$12.82
|
$12.82
|
576
|
|
28/05/2024
|
$13.08
|
$13.08
|
$12.84
|
$12.96
|
10,076
|
|
27/05/2024
|
$13.02
|
$13.11
|
$11.64
|
$13.04
|
0
|