Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	41.490	41.490	41.430	41.430	41.284	26
2023-10-06	41.160	41.160	41.160	41.160	41.015	1
2023-09-29	40.800	40.800	40.800	40.800	40.656	7
2023-09-22	39.690	39.690	39.690	39.690	39.550	21,900
2023-09-21	39.880	39.880	39.880	39.880	39.740	1
2023-09-20	40.090	40.290	40.020	40.290	40.148	12,562
2023-08-21	39.240	39.240	38.880	38.880	38.743	133
2023-08-17	38.300	38.300	38.300	38.300	38.165	12
2023-08-16	39.040	39.040	39.040	39.040	38.903	14
2023-08-15	39.880	39.920	39.450	39.450	39.311	4
2023-08-10	38.540	38.540	38.540	38.540	38.404	14
2023-08-07	38.790	38.790	38.790	38.790	38.654	2
2023-08-04	38.800	38.960	38.440	38.780	38.644	152
2023-08-03	39.630	39.630	39.630	39.630	39.491	127
2023-08-02	39.560	39.560	39.560	39.560	39.421	127
2023-07-31	40.080	40.080	40.080	40.080	39.939	126
2023-07-20	38.920	38.920	38.920	38.920	38.783	14
2023-07-19	40.000	40.000	39.760	39.760	39.620	252
2023-07-12	38.380	38.380	38.380	38.380	38.245	14
2023-07-07	38.350	38.350	38.350	38.350	38.215	12
2023-07-06	38.500	38.500	38.500	38.500	38.365	12
2023-07-03	39.000	39.000	39.000	39.000	38.863	1
2023-06-28	38.620	38.620	38.620	38.620	38.370	50
2023-06-26	37.590	37.590	37.590	37.590	37.346	1
2023-06-23	37.800	37.800	37.800	37.800	37.555	12
2023-06-21	37.930	38.080	37.930	38.080	37.833	15
2023-06-20	38.960	38.960	38.960	38.960	38.708	12
2023-06-13	38.680	38.680	38.680	38.680	38.429	30
2023-06-07	39.360	39.480	38.680	38.680	38.429	12
2023-06-06	39.390	39.530	39.360	39.360	39.105	10
2023-06-05	38.850	39.050	38.800	38.880	38.628	152
2023-06-02	39.160	39.300	38.960	38.960	38.708	102
2023-06-01	39.960	40.120	39.840	40.120	39.860	274
2023-05-31	40.830	40.840	40.800	40.800	40.536	10
2023-05-30	40.680	40.680	40.240	40.380	40.118	21
2023-05-26	39.730	39.960	39.560	39.560	39.304	10
2023-05-25	39.170	39.440	39.100	39.440	39.184	10
2023-05-24	38.320	38.560	38.320	38.520	38.270	10
2023-05-23	39.000	39.000	38.240	38.240	37.992	10
2023-05-22	38.520	38.680	38.520	38.600	38.350	10
2023-05-19	38.440	38.440	38.160	38.160	37.913	13
2023-05-18	37.640	37.640	37.520	37.520	37.277	10
2023-05-17	36.960	37.080	36.960	37.080	36.840	10
2023-05-16	36.720	36.840	36.710	36.840	36.601	68,223
2023-05-15	36.960	36.960	36.800	36.800	36.562	10
2023-05-12	36.840	36.840	36.520	36.520	36.283	10
2023-05-11	37.640	37.640	37.080	37.080	36.840	214,200
2023-05-10	37.520	37.520	37.280	37.280	37.038	10
2023-05-09	37.560	37.560	36.680	36.760	36.522	12
2023-05-08	36.640	37.000	36.620	37.000	36.760	10
2023-05-05	35.250	35.610	35.250	35.610	35.379	10
2023-05-04	35.220	35.250	34.710	34.710	34.485	10
2023-05-03	34.960	35.080	34.600	34.600	34.376	10
2023-05-02	35.520	35.520	35.080	35.080	34.853	10
2023-04-28	35.670	35.760	35.160	35.160	34.932	10
2023-04-27	36.220	36.250	35.760	35.760	35.528	10
2023-04-26	36.560	36.560	36.080	36.080	35.846	10
2023-04-25	37.840	37.840	36.120	36.120	35.886	11
2023-04-24	38.510	38.550	37.840	37.840	37.595	10
2023-04-20	38.360	38.390	38.000	38.000	37.754	10

← NewerPage 11 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.