Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	36.520	37.000	36.520	37.000	36.760	2
2023-01-19	36.080	36.080	36.000	36.000	35.767	2
2023-01-18	36.520	36.520	36.080	36.080	35.846	2
2023-01-17	34.280	36.200	34.280	36.200	35.965	202
2022-12-27	36.590	36.650	36.590	36.650	35.851	3
2022-12-26	36.490	36.510	36.490	36.510	35.714	2
2022-12-22	36.450	36.500	36.450	36.500	35.705	2
2022-12-21	37.440	37.440	37.400	37.400	36.585	2
2022-12-20	37.480	37.480	37.480	37.480	36.663	2
2022-12-19	38.520	38.520	37.800	37.800	36.976	2
2022-12-16	39.040	39.040	38.920	38.920	38.072	2
2022-12-15	40.080	40.080	38.960	38.960	38.111	131
2022-12-14	41.400	41.400	40.480	40.480	39.598	2
2022-12-13	40.840	41.160	40.840	41.160	40.263	2
2022-12-12	40.560	40.560	40.480	40.480	39.598	2
2022-12-09	39.480	39.640	39.480	39.640	38.776	2
2022-12-08	39.120	39.320	39.120	39.320	38.463	131
2022-12-07	38.920	38.920	38.720	38.720	37.876	2
2022-12-06	39.960	39.960	38.910	39.160	38.307	133
2022-12-05	40.760	40.760	40.160	40.160	39.285	2
2022-12-02	40.880	40.960	40.880	40.960	40.067	2
2022-12-01	40.250	41.760	40.250	41.760	40.850	130
2022-11-30	39.040	39.560	39.040	39.560	38.698	131
2022-11-29	40.680	40.680	40.480	40.480	39.598	2
2022-11-28	41.920	41.920	41.200	41.200	40.302	2
2022-11-25	41.600	41.600	41.600	41.600	40.693	1
2022-11-24	41.740	41.780	41.740	41.780	40.870	2
2022-11-23	41.400	42.000	41.400	42.000	41.085	2
2022-11-22	40.490	40.920	40.120	40.920	40.028	3
2022-11-21	40.960	40.960	40.680	40.680	39.794	2
2022-11-18	41.760	41.760	41.440	41.440	40.537	2
2022-11-17	41.720	41.720	41.320	41.320	40.420	2
2022-11-16	41.960	41.960	41.920	41.920	41.006	2
2022-11-14	42.400	42.400	41.920	41.920	41.006	2
2022-11-11	41.720	43.000	41.720	43.000	42.063	3
2022-11-10	40.560	41.720	40.560	41.720	40.811	130
2022-11-09	37.920	37.920	37.600	37.600	36.781	2
2022-11-08	37.890	38.600	37.890	38.520	37.681	18
2022-11-07	36.360	37.280	36.360	37.280	36.468	2
2022-11-04	36.720	36.720	36.280	36.280	35.489	3
2022-11-03	39.440	39.440	38.000	38.200	37.368	145
2022-11-01	43.040	43.040	42.000	42.000	41.085	2
2022-10-31	44.400	44.400	43.840	43.840	42.885	2
2022-10-28	45.160	45.160	45.080	45.080	44.098	3
2022-10-27	45.080	45.080	44.840	44.840	43.863	2
2022-10-26	44.800	44.920	44.800	44.920	43.941	2
2022-10-25	44.160	44.200	44.160	44.200	43.237	2
2022-10-24	42.200	42.680	42.200	42.680	41.750	4
2022-10-21	40.880	41.560	40.880	41.560	40.654	248
2022-10-20	42.440	42.440	41.520	41.520	40.615	3
2022-10-19	41.640	41.640	41.520	41.520	40.615	2
2022-10-18	42.160	42.160	42.000	42.120	41.202	23
2022-10-17	40.680	41.160	40.640	41.160	40.263	203
2022-10-14	39.880	40.000	39.880	40.000	39.128	2
2022-10-13	39.440	40.680	39.440	40.240	39.363	34
2022-10-11	40.240	40.320	40.240	40.320	39.441	2
2022-10-10	41.400	41.400	40.520	40.520	39.637	125
2022-10-07	43.280	43.280	42.560	42.560	41.633	2
2022-10-06	44.360	44.360	44.200	44.200	43.237	3
2022-10-05	43.400	44.120	43.400	44.120	43.159	2

← NewerPage 13 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.