Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	48.600	48.600	45.950	45.950	44.949	5
2022-07-11	47.650	47.650	47.600	47.600	46.563	2
2022-07-08	47.200	48.050	47.200	47.400	46.367	4
2022-07-07	47.350	47.500	47.350	47.500	46.465	3
2022-07-06	47.500	47.750	47.500	47.750	46.709	2
2022-07-05	46.290	47.150	46.290	47.150	46.123	2
2022-07-01	44.520	45.080	44.440	45.080	44.098	222
2022-06-30	43.720	43.800	43.720	43.800	42.846	2
2022-06-29	44.830	44.830	44.830	44.830	43.853	1
2022-06-28	45.600	45.600	45.600	45.600	44.606	1
2022-06-27	46.100	46.100	46.100	46.100	45.095	1
2022-06-24	46.050	46.450	46.050	46.450	45.438	2
2022-06-23	43.450	45.320	43.450	45.320	44.332	2
2022-06-22	43.410	43.410	43.410	43.410	42.464	1
2022-06-21	42.680	43.120	42.640	43.120	42.180	84
2022-06-17	41.680	42.160	41.680	42.160	41.241	2
2022-06-15	42.200	42.200	41.880	41.880	40.967	2
2022-06-14	41.920	41.920	41.520	41.520	40.615	2
2022-06-13	41.520	41.520	41.520	41.520	40.615	2
2022-06-10	43.360	43.360	42.800	42.800	41.867	26
2022-06-09	44.360	44.360	43.840	43.840	42.885	2
2022-06-08	44.560	44.560	44.560	44.560	43.589	222
2022-06-07	43.840	44.280	43.840	44.280	43.315	2
2022-06-06	43.320	43.320	42.880	42.880	41.946	3
2022-06-03	43.320	43.480	43.000	43.000	42.063	32
2022-06-02	42.560	43.600	42.560	43.600	42.650	2
2022-06-01	42.480	42.480	41.960	42.320	41.398	361
2022-05-31	42.600	42.600	42.000	42.000	41.085	124
2022-05-27	42.600	42.600	42.600	42.600	41.672	35
2022-05-26	42.020	42.120	42.010	42.120	41.202	3
2022-05-25	41.110	41.600	41.110	41.600	40.693	2
2022-05-24	40.560	40.560	40.560	40.560	39.676	1
2022-05-23	41.280	41.760	41.280	41.760	40.850	3
2022-05-20	42.640	42.640	41.320	41.360	40.459	3
2022-05-19	40.240	40.720	40.240	40.710	39.823	3
2022-05-18	41.680	41.680	40.600	40.720	39.833	5
2022-05-17	42.560	42.560	41.920	41.920	41.006	2
2022-05-16	43.720	43.720	42.640	42.640	41.711	3
2022-05-13	43.360	44.000	43.360	43.480	42.532	41
2022-05-12	42.560	42.800	42.560	42.800	41.867	2
2022-05-11	43.440	43.440	42.480	42.480	41.554	2
2022-05-10	43.600	43.600	42.880	43.520	42.572	4
2022-05-09	44.800	44.800	42.840	42.840	41.906	3
2022-05-06	46.100	46.100	45.050	45.050	44.068	3
2022-05-05	47.850	47.850	47.850	47.850	46.807	1
2022-05-04	48.100	48.100	47.300	47.300	46.269	20
2022-05-03	49.450	49.450	48.050	48.050	47.003	2
2022-05-02	49.400	49.900	49.400	49.900	48.813	2
2022-04-29	49.200	49.200	48.450	48.450	47.394	4
2022-04-28	49.950	49.950	49.600	49.600	48.519	4
2022-04-27	49.600	49.650	48.750	48.750	47.688	81
2022-04-26	50.150	50.150	49.750	49.750	48.666	4
2022-04-25	48.000	50.310	48.000	50.310	49.214	26
2022-04-22	48.780	48.780	48.240	48.240	47.189	30
2022-04-20	49.100	49.300	48.600	48.900	47.834	61
2022-04-19	48.300	48.300	48.300	48.300	47.247	83

← NewerPage 15 of 15 · 896 trading days

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.