Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	62.560	62.560	62.480	62.560	62.425	17
2025-10-17	61.800	61.880	61.540	61.830	61.697	38
2025-10-16	62.000	62.730	61.880	61.880	61.747	218
2025-10-15	63.280	63.360	62.480	62.650	62.515	185
2025-10-14	63.500	63.600	62.980	63.260	63.124	232
2025-10-13	63.790	64.040	63.540	64.030	63.892	56
2025-10-10	64.380	64.560	63.760	64.160	64.022	254
2025-10-09	64.160	64.280	64.160	64.280	64.142	23
2025-10-08	62.400	63.620	62.400	63.620	63.483	147
2025-10-07	61.980	62.050	61.860	61.860	61.727	107
2025-10-06	63.240	63.710	62.720	63.170	63.034	266
2025-10-03	63.010	63.180	62.900	62.960	62.825	222
2025-10-02	63.180	63.180	63.180	63.180	63.044	81
2025-09-30	62.240	62.870	61.800	62.500	62.366	333
2025-09-29	63.430	63.430	62.970	63.280	63.144	261
2025-09-26	63.230	63.230	63.230	63.230	63.094	441
2025-09-25	62.540	62.540	62.540	62.540	62.405	30
2025-09-24	62.700	62.700	61.810	61.810	61.677	325
2025-09-23	63.150	63.150	62.110	62.200	62.066	10
2025-09-19	62.690	62.980	62.520	62.850	62.715	133
2025-09-18	62.060	62.370	62.060	62.370	62.236	115
2025-09-17	60.690	60.960	60.280	60.280	60.150	277
2025-09-16	60.240	60.240	60.240	60.240	60.110	10
2025-09-15	60.800	60.800	60.800	60.800	60.669	242
2025-09-12	62.100	62.100	60.730	60.850	60.719	144
2025-09-11	61.650	61.900	61.610	61.780	61.647	23
2025-09-10	61.190	61.190	61.190	61.190	61.058	5
2025-09-09	62.350	62.350	62.260	62.260	62.126	187
2025-09-05	61.080	61.810	61.010	61.810	61.677	25
2025-09-04	60.900	61.570	60.200	60.830	60.699	865
2025-09-02	61.610	61.680	60.970	61.570	61.438	304
2025-09-01	60.000	60.000	60.000	60.000	59.871	30
2025-08-29	62.520	65.690	62.220	62.280	62.146	55
2025-08-28	61.810	61.860	61.700	61.720	61.587	941
2025-08-27	61.640	61.730	61.150	61.280	61.148	93
2025-08-26	60.420	60.970	60.420	60.690	60.559	158
2025-08-25	61.110	61.210	60.530	60.760	60.629	366
2025-08-22	61.320	61.320	61.170	61.170	61.038	41
2025-08-21	60.720	61.030	60.630	60.890	60.759	656
2025-08-20	60.950	61.190	60.890	61.110	60.979	144
2025-08-19	62.220	62.220	60.960	61.160	61.028	485
2025-08-18	60.640	61.110	60.490	61.010	60.879	57
2025-08-15	59.970	59.970	59.970	59.970	59.841	19
2025-08-14	59.760	60.240	59.400	59.590	59.462	473
2025-08-13	59.900	60.880	59.900	60.860	60.729	170
2025-08-12	59.030	59.800	59.030	59.530	59.402	99
2025-08-11	58.900	58.900	58.220	58.220	58.095	217
2025-08-08	58.690	58.860	58.640	58.640	58.514	20
2025-08-07	60.000	60.000	58.650	58.710	58.584	49
2025-08-06	61.540	61.890	61.330	61.890	61.757	6
2025-08-05	61.760	61.900	61.620	61.680	61.547	21
2025-08-04	63.360	63.420	63.100	63.330	63.194	10
2025-08-01	62.430	62.820	61.680	62.100	61.966	336
2025-07-31	65.990	65.990	64.750	64.960	64.820	355
2025-07-30	65.930	66.710	65.130	65.380	65.239	803
2025-07-29	66.010	66.680	65.590	66.120	65.978	662
2025-07-28	66.470	66.470	66.470	66.470	66.327	1
2025-07-25	66.010	66.010	65.450	65.990	65.848	37
2025-07-24	65.560	65.560	65.560	65.560	65.419	20
2025-07-22	66.710	66.710	65.940	66.430	66.287	390

← NewerPage 5 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.