Global X Cybersecurity ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	50.100	50.230	49.620	49.620	49.481	6,636
2024-03-27	49.250	49.250	48.980	48.980	48.843	83
2024-03-25	49.060	49.060	49.060	49.060	48.923	121
2024-03-22	49.910	49.910	49.910	49.910	49.770	19
2024-03-19	49.850	50.100	49.850	50.100	49.960	275
2024-03-14	50.210	50.210	50.210	50.210	50.070	19
2024-03-13	51.100	51.350	51.000	51.000	50.857	106
2024-03-12	50.750	50.750	50.750	50.750	50.608	1
2024-03-11	50.700	50.700	50.700	50.700	50.558	10
2024-03-08	50.400	50.400	50.400	50.400	50.259	102
2024-03-07	49.610	49.610	49.610	49.610	49.471	110
2024-03-06	49.550	49.650	49.250	49.250	49.112	213
2024-03-01	50.300	50.700	50.300	50.550	50.409	205
2024-02-28	50.010	50.250	50.010	50.200	50.060	91
2024-02-27	49.850	50.250	49.330	49.900	49.761	2,223
2024-02-26	49.050	50.250	49.050	49.810	49.671	1,374
2024-02-21	47.650	47.650	47.400	47.400	47.268	23
2024-02-20	50.950	50.950	50.000	50.470	50.329	16,190
2024-02-19	51.610	51.610	51.610	51.610	51.466	2
2024-02-16	51.720	51.720	51.720	51.720	51.575	11
2024-02-14	51.350	51.720	51.350	51.720	51.575	51
2024-02-08	50.550	51.150	50.550	51.150	51.007	35,547
2024-02-07	50.220	50.500	50.220	50.500	50.359	24
2024-02-02	49.750	49.820	49.750	49.820	49.681	24
2024-02-01	49.450	49.750	49.450	49.750	49.611	28
2024-01-31	49.750	50.100	49.750	50.100	49.960	36
2024-01-29	50.450	50.650	50.350	50.550	50.409	273
2024-01-26	49.890	49.950	49.550	49.700	49.561	1,011
2024-01-24	49.900	49.900	49.900	49.900	49.761	42
2024-01-22	49.250	50.900	49.250	50.900	50.758	192
2024-01-19	48.700	48.700	48.700	48.700	48.564	150
2024-01-17	48.100	48.100	48.100	48.100	47.966	4
2024-01-12	48.200	48.420	48.120	48.420	48.285	7
2024-01-11	47.600	48.100	47.600	48.100	47.966	295
2024-01-10	47.250	47.250	47.250	47.250	47.118	46
2024-01-09	46.650	47.200	46.650	47.200	47.068	263
2024-01-08	45.630	46.250	45.520	46.150	46.021	306
2023-12-27	48.230	48.230	48.230	48.230	48.060	7
2023-12-21	47.700	47.800	47.550	47.750	47.582	310
2023-12-20	48.650	48.850	48.450	48.450	48.280	406
2023-12-19	48.100	48.200	48.100	48.200	48.030	12
2023-12-18	48.750	48.800	48.200	48.300	48.130	206
2023-12-15	48.250	48.400	48.200	48.400	48.230	181
2023-12-14	47.550	47.700	47.100	47.600	47.433	2,047
2023-12-13	48.100	48.100	46.950	47.300	47.134	5,043
2023-12-12	47.200	47.480	47.150	47.300	47.134	4,452
2023-12-08	45.600	45.600	45.600	45.600	45.440	110
2023-12-06	45.500	45.500	45.500	45.500	45.340	110
2023-12-05	45.500	45.500	45.500	45.500	45.340	1
2023-12-04	42.660	42.660	42.660	42.660	42.510	1
2023-11-28	42.660	42.660	42.660	42.660	42.510	17
2023-11-16	40.840	40.840	40.480	40.480	40.338	2
2023-11-14	40.840	40.840	40.840	40.840	40.696	1
2023-11-01	38.040	38.040	38.040	38.040	37.906	5
2023-10-31	38.520	38.520	38.520	38.520	38.384	3
2023-10-26	37.950	37.950	37.950	37.950	37.816	1
2023-10-25	38.700	38.700	38.700	38.700	38.564	1
2023-10-20	39.730	39.820	39.720	39.720	39.580	15
2023-10-19	41.270	41.270	41.270	41.270	41.125	1
2023-10-18	41.520	41.520	41.520	41.520	41.374	2

← NewerPage 10 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1159 BRL
2025-12-30	0.0149 BRL
2024-12-30	0.0436 BRL
2024-01-02	0.0350 BRL
2023-06-30	0.1147 BRL
2022-12-29	0.5649 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.