Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.800	44.800	43.120	43.130	43.048	405
2026-04-22	45.400	45.400	45.080	45.190	45.104	279
2026-04-20	43.000	44.130	43.000	44.130	44.046	7,011
2026-04-17	43.670	43.730	43.260	43.260	43.178	3,187
2026-04-16	42.660	43.100	42.660	42.960	42.879	3,781
2026-04-15	40.880	41.880	40.880	41.880	41.801	17
2026-04-14	40.590	40.680	40.220	40.220	40.144	68
2026-04-13	39.200	40.700	38.860	40.700	40.623	5,095
2026-04-10	41.300	41.300	38.770	38.820	38.747	326
2026-04-09	43.900	43.900	41.310	41.310	41.232	92
2026-04-08	45.180	45.490	44.230	44.230	44.146	52
2026-04-07	44.260	44.490	44.260	44.490	44.406	3
2026-04-06	44.250	44.250	44.250	44.250	44.166	10
2026-04-02	43.810	44.150	43.810	44.150	44.066	49
2026-04-01	43.700	43.720	43.580	43.580	43.497	370
2026-03-31	43.140	43.140	43.140	43.140	43.058	15
2026-03-30	42.930	43.140	42.920	43.140	43.058	41
2026-03-27	41.840	42.220	41.840	42.030	41.950	1,050
2026-03-26	43.980	43.980	43.980	43.980	43.897	61
2026-03-25	43.790	43.790	43.790	43.790	43.707	1
2026-03-24	45.080	45.080	44.600	44.600	44.516	25
2026-03-23	46.260	46.260	45.800	45.800	45.713	138
2026-03-20	45.800	45.800	45.800	45.800	45.713	50
2026-03-19	46.750	46.750	45.970	45.970	45.883	0
2026-03-18	45.600	45.700	45.570	45.700	45.613	150
2026-03-17	45.560	45.560	45.560	45.560	45.474	81
2026-03-16	46.550	46.550	45.690	45.690	45.603	426
2026-03-13	46.100	46.660	46.100	46.660	46.572	148
2026-03-11	45.670	45.890	45.660	45.890	45.803	133
2026-03-10	45.840	45.840	45.810	45.810	45.723	41
2026-03-09	46.400	46.660	46.000	46.260	46.172	117
2026-03-06	47.080	47.090	47.050	47.090	47.001	159
2026-03-05	45.900	46.820	45.200	46.820	46.731	290
2026-03-04	45.360	45.440	45.350	45.440	45.354	46
2026-03-03	44.240	45.120	44.240	45.120	45.035	10
2026-03-02	43.280	43.610	43.280	43.610	43.527	30
2026-02-27	45.450	45.450	42.570	44.390	44.306	1,204
2026-02-26	42.760	45.000	42.280	45.000	44.915	57,096
2026-02-25	42.490	42.630	42.490	42.530	42.449	78
2026-02-24	42.240	46.000	41.680	41.760	41.681	209
2026-02-23	44.160	44.160	41.700	41.820	41.741	576
2026-02-20	47.270	47.270	44.100	45.900	45.813	2,186
2026-02-19	46.710	46.800	46.710	46.800	46.711	64
2026-02-18	47.330	47.330	47.130	47.130	47.041	9
2026-02-13	48.760	48.760	48.300	48.350	48.258	120
2026-02-12	47.600	47.680	46.510	47.100	47.011	37
2026-02-11	47.390	47.930	47.150	47.740	47.650	52
2026-02-10	48.610	48.780	48.390	48.390	48.298	50
2026-02-09	46.420	47.760	46.420	47.760	47.670	73
2026-02-06	46.000	48.220	46.000	48.220	48.129	29
2026-02-05	47.470	47.840	46.000	47.840	47.749	36
2026-02-04	47.580	47.580	47.470	47.470	47.380	90
2026-02-03	49.450	49.450	46.930	47.320	47.230	317
2026-02-02	53.000	53.000	50.000	50.000	49.905	33
2026-01-30	50.040	50.540	50.010	50.010	49.915	339
2026-01-29	53.050	60.000	49.580	49.580	49.486	351
2026-01-28	53.100	55.000	52.350	55.000	54.896	292
2026-01-27	52.800	53.150	52.570	52.640	52.540	763
2026-01-26	52.860	53.290	52.610	53.110	53.009	1,853
2026-01-23	52.700	52.700	52.260	52.260	52.161	186

← NewerPage 3 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.