Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	43.400	44.120	43.400	44.120	43.159	2
2022-10-04	44.160	44.160	43.760	43.760	42.806	12
2022-10-03	42.320	42.720	42.320	42.720	41.789	2
2022-09-30	44.120	44.120	43.440	43.440	42.493	2
2022-09-29	43.320	43.600	43.320	43.600	42.650	2
2022-09-28	43.120	43.960	43.120	43.960	43.002	2
2022-09-27	43.560	43.560	43.080	43.080	42.141	2
2022-09-26	43.120	43.360	42.720	43.200	42.259	9
2022-09-23	42.160	42.160	41.760	41.760	40.850	2
2022-09-22	42.450	42.450	41.720	41.720	40.811	2
2022-09-21	43.920	44.400	43.880	43.880	42.924	3
2022-09-20	44.440	44.440	44.040	44.040	43.080	2
2022-09-19	44.600	44.600	44.440	44.440	43.472	2
2022-09-16	44.700	44.700	44.250	44.250	43.286	2
2022-09-15	46.000	46.000	45.900	45.900	44.900	2
2022-09-14	45.450	45.780	45.450	45.600	44.606	53
2022-09-13	46.300	46.300	45.950	45.950	44.949	2
2022-09-12	47.280	47.280	46.900	46.900	45.878	2
2022-09-09	46.550	46.750	46.550	46.750	45.731	2
2022-09-08	44.600	45.100	44.600	45.100	44.117	2
2022-09-06	44.760	44.760	44.760	44.760	43.785	2
2022-09-05	44.650	44.650	44.640	44.640	43.667	2
2022-09-02	45.040	45.040	44.640	44.640	43.667	2
2022-09-01	45.150	45.150	45.050	45.050	44.068	2
2022-08-31	48.200	48.200	47.150	47.150	46.123	2
2022-08-30	46.850	46.850	46.850	46.850	45.829	2
2022-08-29	46.550	46.550	46.000	46.000	44.998	2
2022-08-26	47.900	47.900	46.950	46.950	45.927	2
2022-08-25	48.500	48.500	48.500	48.500	47.443	2
2022-08-24	47.850	47.900	47.850	47.900	46.856	2
2022-08-23	47.850	47.850	47.450	47.450	46.416	3
2022-08-22	47.350	47.350	47.100	47.100	46.074	2
2022-08-19	48.150	48.200	48.150	48.200	47.150	2
2022-08-18	49.000	49.550	49.000	49.350	48.275	3
2022-08-17	49.550	49.550	48.850	48.900	47.834	26
2022-08-16	48.800	49.500	48.800	49.500	48.421	3
2022-08-15	48.150	48.950	48.150	48.950	47.883	3
2022-08-12	47.850	48.000	47.850	48.000	46.954	3
2022-08-11	48.450	48.600	48.450	48.600	47.541	2
2022-08-10	47.400	47.850	47.400	47.850	46.807	8
2022-08-09	46.400	46.450	46.200	46.450	45.438	32
2022-08-08	46.950	46.950	46.550	46.550	45.536	3
2022-08-05	47.250	47.250	46.750	46.750	45.731	3
2022-08-04	47.490	47.490	47.050	47.450	46.416	3
2022-08-03	49.000	49.200	48.950	49.200	48.128	3
2022-08-02	45.520	46.080	45.520	46.080	45.076	3
2022-08-01	44.240	44.800	44.240	44.800	43.824	2
2022-07-29	44.240	44.680	44.240	44.600	43.628	3
2022-07-28	44.000	44.560	44.000	44.440	43.472	3
2022-07-27	44.360	44.360	44.160	44.240	43.276	60
2022-07-26	46.300	46.300	45.050	45.050	44.068	3
2022-07-25	47.750	47.750	47.100	47.100	46.074	2
2022-07-22	49.550	49.550	48.850	49.250	48.177	3
2022-07-21	48.700	49.700	48.700	49.650	48.568	9
2022-07-20	48.500	48.750	48.500	48.750	47.688	2
2022-07-19	46.450	47.300	46.450	47.300	46.269	5
2022-07-18	46.600	46.600	46.600	46.600	45.585	1
2022-07-15	45.900	46.200	45.900	46.100	45.095	3
2022-07-14	45.200	45.700	45.050	45.550	44.557	4
2022-07-13	45.300	46.000	45.300	46.000	44.998	4

← NewerPage 14 of 15 · 896 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.