Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	66.300	67.060	66.300	66.710	66.566	875
2025-07-18	65.450	66.290	65.450	66.290	66.147	200
2025-07-17	66.010	66.010	65.150	65.150	65.010	37
2025-07-15	65.200	65.200	64.810	64.810	64.671	470
2025-07-14	63.720	65.880	63.720	65.820	65.678	163
2025-07-11	65.200	65.240	65.200	65.240	65.100	110
2025-07-10	66.640	66.640	66.640	66.640	66.497	200
2025-07-09	67.600	68.250	67.600	68.250	68.103	658
2025-07-08	67.800	67.800	67.150	67.150	67.006	200
2025-07-07	67.620	67.690	66.990	67.410	67.265	105
2025-07-03	66.790	66.790	66.790	66.790	66.646	215
2025-07-02	65.800	65.800	65.800	65.800	65.658	50
2025-07-01	66.640	66.640	66.130	66.130	65.988	25
2025-06-30	67.000	67.000	67.000	67.000	66.856	3
2025-06-26	68.520	68.590	67.590	67.590	67.445	79
2025-06-24	66.710	67.130	66.710	67.060	66.916	189
2025-06-23	66.500	66.990	65.870	66.520	66.377	76
2025-06-20	64.550	65.900	64.550	65.310	65.169	82
2025-06-18	66.430	66.630	65.870	65.870	65.728	69
2025-06-17	66.520	66.920	66.520	66.780	66.636	716
2025-06-16	66.330	66.330	66.330	66.330	66.187	6
2025-06-12	65.840	66.330	65.840	66.330	66.187	118
2025-06-11	66.570	66.570	65.840	65.840	65.698	68
2025-06-10	67.000	67.000	67.000	67.000	66.856	5
2025-06-09	67.620	67.620	67.620	67.620	67.474	20
2025-06-05	66.590	66.590	66.590	66.590	66.447	82
2025-06-02	67.410	67.410	67.410	67.410	67.265	33
2025-05-30	66.640	66.850	65.870	66.290	66.147	113
2025-05-29	65.100	65.520	64.260	65.380	65.239	375
2025-05-28	66.780	66.990	66.500	66.710	66.566	1,228
2025-05-27	67.200	67.700	67.130	67.270	67.125	2,429
2025-05-26	66.250	66.250	66.250	66.250	66.107	1
2025-05-20	65.730	65.730	65.730	65.730	65.589	46
2025-05-19	64.890	65.780	64.830	65.780	65.638	149
2025-05-16	66.220	66.220	66.220	66.220	66.078	1
2025-05-14	64.960	65.100	64.890	64.900	64.760	244
2025-05-13	65.500	66.170	65.500	65.800	65.658	57
2025-05-12	65.530	66.300	65.530	65.580	65.439	140
2025-05-09	63.300	63.540	63.020	63.020	62.884	60
2025-05-08	64.300	64.300	64.300	64.300	64.162	5
2025-05-07	65.450	65.450	65.450	65.450	65.309	3
2025-05-06	66.220	66.220	65.570	65.570	65.429	83
2025-05-02	63.960	64.440	63.960	64.140	64.002	21
2025-04-30	62.700	64.140	62.580	63.850	63.713	285
2025-04-29	63.180	63.720	63.000	63.600	63.463	111
2025-04-28	62.640	63.290	62.280	63.290	63.154	114
2025-04-24	61.620	62.460	58.980	62.400	62.266	113
2025-04-23	61.400	61.400	60.780	60.780	60.649	16
2025-04-17	62.340	62.670	59.200	61.740	61.607	622
2025-04-16	63.480	63.760	58.260	62.820	62.685	974
2025-04-15	64.320	64.500	60.010	60.010	59.881	1,996
2025-04-14	63.050	63.050	63.050	63.050	62.914	19
2025-04-10	61.960	61.960	61.960	61.960	61.827	42
2025-04-09	63.550	63.550	63.550	63.550	63.413	82
2025-04-08	61.440	61.440	59.160	59.640	59.512	165
2025-04-07	57.980	59.610	57.980	59.610	59.482	239
2025-04-04	58.790	58.790	58.450	58.450	58.324	4
2025-04-03	59.580	59.580	58.140	58.860	58.733	95
2025-04-02	62.400	62.400	62.400	62.400	62.266	1
2025-04-01	60.900	60.900	60.900	60.900	60.769	1

← NewerPage 6 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.