Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	51.910	52.300	51.910	52.300	52.201	376
2026-01-21	52.150	54.600	51.310	51.570	51.472	686
2026-01-20	53.000	53.250	52.080	52.080	51.981	289
2026-01-19	55.880	55.880	53.630	53.740	53.638	47
2026-01-16	55.000	55.000	53.320	53.320	53.219	20
2026-01-15	54.310	54.500	54.240	54.300	54.197	95
2026-01-14	54.400	62.380	53.950	54.210	54.107	1,855
2026-01-13	55.500	55.500	54.250	54.680	54.576	212
2026-01-12	55.130	55.170	54.950	54.950	54.846	7,075
2026-01-09	54.980	54.980	54.730	54.730	54.626	107
2026-01-08	56.100	62.440	54.850	55.110	55.006	966
2026-01-07	53.410	56.110	53.410	55.870	55.764	141
2026-01-06	54.500	54.500	54.500	54.500	54.397	180
2026-01-05	54.450	55.090	54.250	54.460	54.357	163
2026-01-02	57.400	57.400	55.480	55.480	55.375	30
2025-12-29	58.420	61.220	57.360	57.620	57.496	1,916
2025-12-26	57.290	57.840	57.290	57.780	57.656	2,058
2025-12-23	57.270	57.360	57.270	57.360	57.237	102
2025-12-22	59.010	59.050	58.440	58.440	58.314	178
2025-12-19	57.810	57.810	57.810	57.810	57.686	32
2025-12-18	57.900	59.880	57.400	57.800	57.676	298
2025-12-17	59.230	59.230	56.860	56.970	56.847	362
2025-12-16	56.880	57.600	56.820	57.600	57.476	78
2025-12-15	56.710	56.960	56.710	56.830	56.708	82
2025-12-12	57.740	58.020	57.740	58.000	57.875	61
2025-12-11	59.700	59.700	58.320	58.320	58.195	192
2025-12-10	59.040	61.220	58.450	59.160	59.033	599
2025-12-09	58.440	58.920	58.440	58.600	58.474	242
2025-12-05	58.380	58.620	58.380	58.440	58.314	118
2025-12-04	57.030	57.030	57.030	57.030	56.907	26
2025-12-03	56.410	56.410	56.410	56.410	56.289	575
2025-12-02	55.970	56.070	55.950	56.070	55.949	90
2025-12-01	55.980	55.980	55.320	55.640	55.520	6
2025-11-28	56.050	56.050	56.050	56.050	55.929	118
2025-11-27	61.220	61.220	56.000	56.180	56.059	52
2025-11-26	57.240	57.420	55.290	55.290	55.171	7,192
2025-11-25	55.200	55.200	55.200	55.200	55.081	6
2025-11-24	56.130	56.130	56.130	56.130	56.009	16
2025-11-21	55.800	56.200	54.980	56.200	56.079	45
2025-11-19	57.780	57.780	56.170	56.310	56.189	57
2025-11-18	56.320	56.590	55.870	56.270	56.149	868
2025-11-17	57.270	57.330	56.740	56.990	56.867	159
2025-11-14	56.990	57.770	56.990	57.770	57.646	36
2025-11-13	58.140	58.450	57.340	57.710	57.586	392
2025-11-12	59.260	59.310	58.820	58.820	58.693	119
2025-11-11	59.680	59.880	59.680	59.880	59.751	2
2025-11-10	59.820	60.080	59.750	60.080	59.951	596
2025-11-07	58.560	59.330	58.480	59.280	59.152	1,210
2025-11-06	59.130	59.130	58.470	59.080	58.953	141
2025-11-05	60.600	60.600	59.620	60.060	59.931	477
2025-11-04	61.560	61.560	60.280	60.520	60.390	34
2025-11-03	61.690	61.690	61.140	61.140	61.008	23
2025-10-31	60.960	61.860	60.960	61.820	61.687	117
2025-10-30	61.560	61.980	61.090	61.090	60.959	229
2025-10-29	60.970	61.890	60.410	60.410	60.280	1,927
2025-10-27	64.380	64.450	63.640	63.640	63.503	1,169
2025-10-24	63.900	63.940	63.900	63.900	63.762	153
2025-10-23	63.380	63.480	63.330	63.460	63.323	101
2025-10-22	63.250	63.250	62.580	62.890	62.755	333
2025-10-21	63.680	63.690	63.580	63.640	63.503	44

← NewerPage 4 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.