Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	38.440	38.440	38.440	38.440	38.191	5
2023-04-18	38.440	38.440	38.440	38.440	38.191	5
2023-04-17	38.040	38.440	37.840	37.840	37.595	15
2023-04-14	38.200	38.200	37.520	37.520	37.277	10
2023-04-13	38.320	38.320	38.000	38.000	37.754	10
2023-04-12	38.040	38.160	37.560	37.600	37.356	10
2023-04-11	38.200	38.320	37.890	38.000	37.754	14
2023-04-10	38.200	38.480	38.160	38.400	38.151	11
2023-04-06	38.320	38.560	38.200	38.280	38.032	17
2023-04-05	37.830	37.960	37.830	37.920	37.674	10
2023-04-04	39.240	39.280	39.120	39.120	38.867	10
2023-04-03	39.560	39.560	38.920	38.920	38.668	16
2023-03-31	39.160	39.440	39.160	39.440	39.184	10
2023-03-30	38.920	39.000	38.200	38.200	37.953	10
2023-03-29	38.800	38.800	38.360	38.360	38.111	10
2023-03-28	38.800	38.840	38.280	38.280	38.032	10
2023-03-27	39.160	39.310	39.040	39.040	38.787	10
2023-03-24	39.560	39.600	38.760	38.760	38.509	10
2023-03-23	39.880	39.960	39.360	39.440	39.184	10
2023-03-22	39.560	39.600	38.560	38.560	38.310	13
2023-03-21	39.440	39.440	39.440	39.440	39.184	10
2023-03-20	38.560	38.640	38.520	38.600	38.350	20
2023-03-17	39.300	39.360	38.680	38.680	38.429	20
2023-03-16	38.640	38.760	38.640	38.720	38.469	20
2023-03-15	39.000	39.080	38.640	38.640	38.390	20
2023-03-14	38.430	38.480	38.320	38.320	38.072	30
2023-03-13	37.720	38.120	37.720	37.920	37.674	40
2023-03-10	37.800	37.880	37.600	37.640	37.396	40
2023-03-09	39.320	39.440	38.200	38.200	37.953	40
2023-03-08	39.200	39.200	39.040	39.040	38.787	60
2023-03-07	39.440	39.480	39.440	39.480	39.224	3
2023-03-06	39.840	39.880	39.840	39.840	39.582	20
2023-03-03	40.400	40.440	40.400	40.400	40.138	40
2023-03-02	39.840	39.880	39.840	39.880	39.622	20
2023-03-01	39.280	39.280	38.840	38.840	38.588	31
2023-02-28	39.400	39.400	39.160	39.160	38.906	148
2023-02-27	39.240	39.240	38.960	38.960	38.708	21
2023-02-24	38.800	38.800	38.760	38.760	38.509	20
2023-02-23	38.920	38.920	38.880	38.880	38.628	27
2023-02-22	38.920	38.920	38.920	38.920	38.668	10
2023-02-17	39.200	39.200	39.000	39.040	38.787	138
2023-02-16	40.620	40.620	40.240	40.280	40.019	6
2023-02-15	40.960	41.040	40.960	41.000	40.734	10
2023-02-14	40.120	40.120	40.080	40.080	39.820	5
2023-02-13	39.640	39.720	39.640	39.720	39.463	5
2023-02-10	39.720	39.720	39.720	39.720	39.463	1
2023-02-09	40.680	40.680	40.680	40.680	40.416	1
2023-02-08	40.360	40.360	40.360	40.360	40.099	1
2023-02-07	39.280	39.760	39.280	39.760	39.502	129
2023-02-06	39.320	39.320	39.080	39.080	38.827	129
2023-02-03	39.560	39.560	39.560	39.560	39.304	1
2023-02-02	39.290	39.880	39.290	39.480	39.224	135
2023-02-01	37.960	39.160	37.960	39.160	38.906	4
2023-01-31	37.200	37.200	37.200	37.200	36.959	1
2023-01-30	37.130	37.130	37.080	37.080	36.840	2
2023-01-27	38.040	38.200	38.040	38.200	37.953	19
2023-01-26	37.400	37.400	37.400	37.400	37.158	1
2023-01-25	36.840	36.840	36.840	36.840	36.601	1
2023-01-24	37.040	37.040	37.000	37.000	36.760	7
2023-01-23	37.080	37.480	37.080	37.480	37.237	4

← NewerPage 12 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.