Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,915.86 -1,225.96 (-1.91%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Global X Cybersecurity ETF (BUG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.71 | 28.90 | 28.58 | 28.62 | 28.62 | 163,100 |
| 25 Apr 2024 | 28.12 | 28.34 | 27.84 | 28.28 | 28.28 | 119,800 |
| 24 Apr 2024 | 28.50 | 28.73 | 28.41 | 28.67 | 28.67 | 1,463,200 |
| 23 Apr 2024 | 27.87 | 28.50 | 27.87 | 28.41 | 28.41 | 95,800 |
| 22 Apr 2024 | 27.62 | 27.88 | 27.34 | 27.74 | 27.74 | 76,500 |
| 19 Apr 2024 | 27.54 | 27.68 | 27.22 | 27.36 | 27.36 | 115,300 |
| 18 Apr 2024 | 27.56 | 27.85 | 27.40 | 27.54 | 27.54 | 203,700 |
| 17 Apr 2024 | 27.79 | 27.90 | 27.46 | 27.48 | 27.48 | 278,200 |
| 16 Apr 2024 | 27.70 | 27.93 | 27.57 | 27.75 | 27.75 | 143,500 |
| 15 Apr 2024 | 28.77 | 28.77 | 27.73 | 27.77 | 27.77 | 299,600 |
| 12 Apr 2024 | 29.12 | 29.18 | 28.55 | 28.64 | 28.64 | 290,900 |
| 11 Apr 2024 | 29.35 | 29.40 | 28.97 | 29.28 | 29.28 | 86,800 |
| 10 Apr 2024 | 29.00 | 29.27 | 28.99 | 29.09 | 29.09 | 100,200 |
| 09 Apr 2024 | 29.45 | 29.58 | 29.31 | 29.50 | 29.50 | 81,300 |
| 08 Apr 2024 | 29.39 | 29.44 | 29.15 | 29.35 | 29.35 | 79,800 |
| 05 Apr 2024 | 29.07 | 29.47 | 29.05 | 29.38 | 29.38 | 101,900 |
| 04 Apr 2024 | 29.81 | 29.91 | 29.06 | 29.06 | 29.06 | 102,900 |
| 03 Apr 2024 | 29.46 | 29.67 | 29.30 | 29.54 | 29.54 | 91,400 |
| 02 Apr 2024 | 29.39 | 29.56 | 29.12 | 29.49 | 29.49 | 358,700 |
| 01 Apr 2024 | 29.89 | 29.89 | 29.44 | 29.66 | 29.66 | 104,900 |
| 28 Mar 2024 | 29.62 | 29.98 | 29.62 | 29.75 | 29.75 | 251,300 |
| 27 Mar 2024 | 29.80 | 29.85 | 29.35 | 29.57 | 29.57 | 241,900 |
| 26 Mar 2024 | 29.80 | 29.86 | 29.54 | 29.64 | 29.64 | 132,100 |
| 25 Mar 2024 | 29.70 | 29.81 | 29.59 | 29.64 | 29.64 | 89,400 |
| 22 Mar 2024 | 30.07 | 30.12 | 29.72 | 29.80 | 29.80 | 109,500 |
| 21 Mar 2024 | 30.30 | 30.48 | 30.16 | 30.22 | 30.22 | 205,100 |
| 20 Mar 2024 | 29.80 | 30.22 | 29.72 | 30.15 | 30.15 | 149,200 |
| 19 Mar 2024 | 29.60 | 29.79 | 29.34 | 29.75 | 29.75 | 148,600 |
| 18 Mar 2024 | 29.88 | 29.97 | 29.68 | 29.86 | 29.86 | 104,500 |
| 15 Mar 2024 | 30.05 | 30.13 | 29.72 | 29.72 | 29.72 | 145,600 |
| 14 Mar 2024 | 30.71 | 30.74 | 30.02 | 30.29 | 30.29 | 128,200 |
| 13 Mar 2024 | 30.81 | 31.10 | 30.70 | 30.91 | 30.91 | 153,200 |
| 12 Mar 2024 | 30.75 | 30.94 | 30.49 | 30.86 | 30.86 | 106,200 |
| 11 Mar 2024 | 30.11 | 30.69 | 30.11 | 30.56 | 30.56 | 143,700 |
| 08 Mar 2024 | 30.49 | 30.78 | 30.09 | 30.20 | 30.20 | 193,200 |
| 07 Mar 2024 | 30.22 | 30.36 | 29.87 | 30.30 | 30.30 | 172,700 |
| 06 Mar 2024 | 30.45 | 30.56 | 29.70 | 29.80 | 29.80 | 219,100 |
| 05 Mar 2024 | 30.00 | 30.05 | 29.09 | 29.40 | 29.40 | 389,300 |
| 04 Mar 2024 | 30.47 | 30.52 | 30.18 | 30.25 | 30.25 | 315,800 |
| 01 Mar 2024 | 30.62 | 30.62 | 30.17 | 30.57 | 30.57 | 352,200 |
| 29 Feb 2024 | 30.81 | 30.96 | 30.40 | 30.68 | 30.68 | 190,800 |
| 28 Feb 2024 | 30.18 | 30.24 | 29.96 | 30.20 | 30.20 | 246,000 |
| 27 Feb 2024 | 30.32 | 30.56 | 30.07 | 30.32 | 30.32 | 174,900 |
| 26 Feb 2024 | 29.75 | 30.32 | 29.55 | 30.04 | 30.04 | 345,000 |
| 23 Feb 2024 | 29.44 | 29.81 | 29.35 | 29.62 | 29.62 | 325,600 |
| 22 Feb 2024 | 29.22 | 29.37 | 29.00 | 29.21 | 29.21 | 558,900 |
| 21 Feb 2024 | 28.65 | 28.73 | 28.22 | 28.60 | 28.60 | 983,100 |
| 20 Feb 2024 | 30.90 | 30.91 | 30.27 | 30.67 | 30.67 | 238,100 |
| 16 Feb 2024 | 31.27 | 31.37 | 30.73 | 30.94 | 30.94 | 321,700 |
| 15 Feb 2024 | 31.67 | 31.75 | 31.18 | 31.46 | 31.46 | 197,600 |
| 14 Feb 2024 | 31.20 | 31.49 | 31.06 | 31.43 | 31.43 | 181,600 |
| 13 Feb 2024 | 30.50 | 31.05 | 30.24 | 30.75 | 30.75 | 207,500 |
| 12 Feb 2024 | 31.60 | 31.63 | 31.26 | 31.40 | 31.40 | 271,900 |
| 09 Feb 2024 | 31.09 | 31.78 | 31.09 | 31.64 | 31.64 | 571,600 |
| 08 Feb 2024 | 30.43 | 30.93 | 30.22 | 30.89 | 30.89 | 212,300 |
| 07 Feb 2024 | 30.57 | 30.70 | 30.26 | 30.53 | 30.53 | 286,800 |
| 06 Feb 2024 | 29.74 | 29.93 | 29.40 | 29.88 | 29.88 | 151,200 |
| 05 Feb 2024 | 29.78 | 29.88 | 29.20 | 29.54 | 29.54 | 440,900 |
| 02 Feb 2024 | 30.19 | 30.20 | 29.76 | 30.12 | 30.12 | 326,200 |
| 01 Feb 2024 | 30.28 | 30.48 | 30.01 | 30.43 | 30.43 | 132,200 |
| 31 Jan 2024 | 30.51 | 30.59 | 30.00 | 30.03 | 30.03 | 219,700 |
| 30 Jan 2024 | 30.84 | 30.98 | 30.55 | 30.69 | 30.69 | 184,800 |
| 29 Jan 2024 | 30.27 | 30.86 | 30.27 | 30.84 | 30.84 | 176,500 |
| 26 Jan 2024 | 30.28 | 30.42 | 30.10 | 30.25 | 30.25 | 139,600 |
| 25 Jan 2024 | 30.61 | 30.62 | 30.05 | 30.25 | 30.25 | 194,000 |
| 24 Jan 2024 | 30.80 | 30.87 | 30.25 | 30.25 | 30.25 | 399,400 |
| 23 Jan 2024 | 30.71 | 30.75 | 30.32 | 30.49 | 30.49 | 198,800 |
| 22 Jan 2024 | 30.21 | 30.58 | 30.20 | 30.52 | 30.52 | 295,400 |
| 19 Jan 2024 | 29.79 | 29.83 | 29.41 | 29.80 | 29.80 | 173,600 |
| 18 Jan 2024 | 29.60 | 29.73 | 29.36 | 29.66 | 29.66 | 190,100 |
| 17 Jan 2024 | 29.51 | 29.51 | 28.92 | 29.31 | 29.31 | 216,600 |
| 16 Jan 2024 | 29.78 | 29.93 | 29.57 | 29.75 | 29.75 | 420,400 |
| 12 Jan 2024 | 29.90 | 30.20 | 29.80 | 29.95 | 29.95 | 168,900 |
| 11 Jan 2024 | 29.52 | 29.72 | 29.20 | 29.65 | 29.65 | 369,500 |
| 10 Jan 2024 | 28.88 | 29.30 | 28.78 | 29.30 | 29.30 | 197,200 |
| 09 Jan 2024 | 28.19 | 28.87 | 28.19 | 28.79 | 28.79 | 172,500 |
| 08 Jan 2024 | 27.79 | 28.39 | 27.79 | 28.39 | 28.39 | 208,800 |
| 05 Jan 2024 | 27.68 | 27.90 | 27.63 | 27.71 | 27.71 | 114,100 |
| 04 Jan 2024 | 27.98 | 28.08 | 27.79 | 27.87 | 27.87 | 105,800 |
| 03 Jan 2024 | 28.23 | 28.50 | 27.98 | 27.99 | 27.99 | 343,800 |
| 02 Jan 2024 | 29.00 | 29.00 | 28.32 | 28.54 | 28.54 | 191,800 |
| 29 Dec 2023 | 29.37 | 29.45 | 29.02 | 29.31 | 29.31 | 284,600 |
| 28 Dec 2023 | 29.58 | 29.63 | 29.36 | 29.45 | 29.45 | 148,100 |
| 28 Dec 2023 | 0.031 Dividend | |||||
| 27 Dec 2023 | 29.75 | 29.78 | 29.52 | 29.61 | 29.58 | 248,700 |
| 26 Dec 2023 | 29.52 | 29.80 | 29.42 | 29.67 | 29.64 | 201,900 |
| 22 Dec 2023 | 29.40 | 29.55 | 29.27 | 29.42 | 29.39 | 129,400 |
| 21 Dec 2023 | 29.24 | 29.43 | 29.06 | 29.37 | 29.34 | 161,000 |
| 20 Dec 2023 | 29.68 | 29.87 | 29.19 | 29.20 | 29.17 | 243,600 |
| 19 Dec 2023 | 29.52 | 29.80 | 29.41 | 29.76 | 29.73 | 154,700 |
| 18 Dec 2023 | 29.42 | 29.48 | 29.23 | 29.43 | 29.40 | 205,300 |
| 15 Dec 2023 | 28.96 | 29.47 | 28.93 | 29.32 | 29.29 | 183,800 |
| 14 Dec 2023 | 29.11 | 29.30 | 28.70 | 28.99 | 28.96 | 209,000 |
| 13 Dec 2023 | 28.54 | 28.96 | 28.27 | 28.82 | 28.79 | 141,200 |
| 12 Dec 2023 | 28.24 | 28.50 | 27.92 | 28.38 | 28.35 | 252,700 |
| 11 Dec 2023 | 27.96 | 28.32 | 27.92 | 28.30 | 28.27 | 138,700 |
| 08 Dec 2023 | 27.45 | 27.99 | 27.45 | 27.95 | 27.92 | 213,900 |
| 07 Dec 2023 | 27.57 | 27.68 | 27.28 | 27.61 | 27.58 | 77,200 |
| 06 Dec 2023 | 27.91 | 28.16 | 27.58 | 27.59 | 27.56 | 190,800 |
| 05 Dec 2023 | 27.25 | 27.50 | 27.14 | 27.50 | 27.47 | 190,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.