Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66.780	66.850	66.000	66.000	66.000	481
2026-07-20	69.200	69.710	68.700	68.700	68.700	95
2026-07-17	68.040	69.920	68.040	69.900	69.900	86
2026-07-16	65.720	70.800	65.720	69.050	69.050	356
2026-07-15	71.960	72.000	69.180	69.180	69.180	162
2026-07-14	68.040	71.220	68.040	70.700	70.700	835
2026-07-13	66.920	68.150	66.700	67.730	67.730	58
2026-07-09	68.390	69.600	68.390	69.600	69.600	32
2026-07-08	69.510	69.510	67.550	68.300	68.300	104
2026-07-07	71.540	71.750	68.810	69.300	69.300	293
2026-07-06	69.370	70.660	69.370	70.660	70.660	147
2026-07-03	68.590	68.680	68.480	68.480	68.480	11
2026-07-02	68.590	68.880	67.960	67.960	67.960	155
2026-07-01	65.700	68.670	65.700	68.300	68.300	569
2026-06-30	64.500	65.700	64.500	65.700	65.700	91
2026-06-29	62.500	64.360	61.680	64.000	64.000	210
2026-06-26	59.460	61.150	59.460	61.150	61.034	3,454
2026-06-25	61.000	61.000	58.750	59.810	59.697	279
2026-06-24	59.700	60.420	59.220	59.220	59.108	13
2026-06-23	57.770	59.420	57.770	58.870	58.759	450
2026-06-22	58.680	59.340	56.340	56.880	56.772	355
2026-06-19	59.110	59.290	59.110	59.290	59.178	101
2026-06-18	58.800	58.800	58.080	58.080	57.970	2
2026-06-17	56.980	57.820	56.980	57.180	57.072	70
2026-06-16	57.000	57.000	57.000	57.000	56.892	52
2026-06-15	58.020	58.520	58.020	58.250	58.140	134
2026-06-12	58.450	58.450	57.500	57.860	57.750	35
2026-06-11	56.740	59.170	56.740	57.750	57.641	251
2026-06-10	58.620	60.600	57.900	57.900	57.790	262
2026-06-09	60.780	60.780	56.860	58.260	58.150	927
2026-06-08	61.600	61.600	59.970	60.300	60.186	138
2026-06-05	61.210	61.240	60.180	60.200	60.086	357
2026-06-03	62.080	62.080	62.080	62.080	61.962	43
2026-06-02	62.700	63.840	62.680	63.840	63.719	425
2026-06-01	60.230	64.590	60.230	64.590	64.468	657
2026-05-29	57.100	60.230	57.100	60.230	60.116	206
2026-05-28	55.860	55.860	55.860	55.860	55.754	1
2026-05-27	55.290	55.290	55.280	55.280	55.175	187
2026-05-26	58.080	58.080	57.500	57.800	57.691	203
2026-05-25	57.580	58.080	57.580	58.080	57.970	101
2026-05-22	56.730	57.640	56.730	57.580	57.471	28
2026-05-21	55.770	55.770	55.560	55.560	55.455	290
2026-05-20	54.500	55.770	54.500	55.770	55.664	1,153
2026-05-19	55.740	55.740	54.840	54.840	54.736	92
2026-05-18	52.800	54.770	52.800	54.710	54.606	67
2026-05-15	52.800	53.790	52.800	53.340	53.239	330
2026-05-14	50.600	50.600	50.600	50.600	50.504	1
2026-05-13	49.380	51.030	49.300	50.950	50.854	78
2026-05-12	49.340	49.340	48.840	48.840	48.748	65
2026-05-11	50.350	50.350	49.600	49.600	49.506	1,740
2026-05-08	47.980	50.100	47.980	50.030	49.935	2,268
2026-05-07	44.780	48.010	44.780	48.010	47.919	4
2026-05-06	45.500	45.810	45.500	45.700	45.613	607
2026-05-05	45.660	45.950	45.660	45.950	45.863	373
2026-05-04	46.100	46.100	45.730	45.730	45.643	347
2026-04-30	45.380	45.380	43.540	43.540	43.458	210
2026-04-29	44.670	44.930	44.670	44.930	44.845	32
2026-04-28	44.670	44.670	44.670	44.670	44.585	3
2026-04-27	44.250	44.640	44.250	44.640	44.555	15
2026-04-24	43.260	44.070	43.260	43.940	43.857	2,382

← NewerPage 2 of 15 · 894 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.