Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	61.080	61.140	60.920	60.960	60.829	240
2025-03-28	63.240	63.420	62.760	63.120	62.984	111
2025-03-27	64.220	64.800	59.980	64.800	64.661	58
2025-03-26	65.240	67.000	59.980	64.750	64.611	78
2025-03-25	65.520	65.800	64.900	65.730	65.589	155
2025-03-24	65.520	65.700	64.600	65.090	64.950	208
2025-03-21	63.060	63.420	63.060	63.370	63.234	347
2025-03-20	63.660	63.660	63.120	63.120	62.984	13
2025-03-19	63.560	63.560	63.560	63.560	63.423	68
2025-03-17	63.510	63.510	63.510	63.510	63.373	29
2025-03-14	61.860	62.340	61.800	62.270	62.136	96
2025-03-13	62.400	62.400	61.560	61.900	61.767	113
2025-03-12	63.330	63.330	63.330	63.330	63.194	38
2025-03-10	62.120	62.400	62.120	62.220	62.086	110
2025-03-07	64.740	64.920	63.000	64.290	64.152	375
2025-02-28	66.150	66.500	65.860	65.860	65.718	124
2025-02-26	65.380	66.360	62.120	66.090	65.948	1,090
2025-02-25	65.030	65.240	59.990	65.110	64.970	3,311
2025-02-24	65.450	66.150	65.450	66.010	65.868	55
2025-02-21	67.620	67.620	66.100	66.100	65.958	124
2025-02-20	69.790	69.860	67.760	68.310	68.163	69
2025-02-19	69.780	69.790	69.360	69.360	69.211	659
2025-02-18	69.430	69.780	69.430	69.780	69.630	79
2025-02-17	68.960	68.960	68.960	68.960	68.812	230
2025-02-14	69.430	69.430	69.430	69.430	69.281	304
2025-02-13	68.390	69.760	68.380	69.760	69.610	104
2025-02-10	67.200	67.800	67.200	67.600	67.455	20
2025-02-06	67.130	67.200	66.670	66.670	66.527	109
2025-02-05	67.060	67.550	66.500	67.340	67.195	168
2025-02-04	66.760	66.850	66.700	66.850	66.706	10
2025-02-03	66.020	66.640	62.150	65.870	65.728	340
2025-01-31	66.520	67.550	60.000	66.200	66.058	1,560
2025-01-29	67.070	67.070	66.340	66.540	66.397	482
2025-01-28	67.640	67.640	67.070	67.070	66.926	42
2025-01-24	65.670	65.670	65.100	65.370	65.229	106
2025-01-22	66.000	66.220	65.940	66.150	66.008	79
2025-01-17	65.710	65.710	65.710	65.710	65.569	178
2025-01-16	65.760	65.760	65.760	65.760	65.618	102
2025-01-15	64.710	64.710	64.710	64.710	64.571	94
2025-01-14	64.170	64.170	63.420	64.140	64.002	1,310
2025-01-13	64.920	66.240	63.840	64.380	64.241	183
2025-01-10	64.780	64.780	64.780	64.780	64.641	63
2025-01-09	65.480	65.480	65.480	65.480	65.339	50
2025-01-08	65.480	65.480	65.480	65.480	65.339	97
2025-01-07	65.030	65.030	64.840	64.840	64.700	83
2025-01-06	66.640	66.640	66.190	66.190	66.048	116
2025-01-03	66.500	66.500	66.500	66.500	66.357	120
2024-12-30	64.000	66.800	64.000	66.800	66.656	137
2024-12-27	67.610	67.610	67.610	67.610	67.421	139
2024-12-23	67.340	67.620	66.710	67.440	67.251	151
2024-12-20	65.590	67.130	65.450	66.210	66.025	940
2024-12-19	68.180	68.180	66.220	66.770	66.583	877
2024-12-18	69.230	69.800	69.000	69.160	68.967	2,065
2024-12-17	68.930	68.930	68.930	68.930	68.737	128
2024-12-13	68.460	68.740	67.410	68.110	67.920	167
2024-12-12	69.230	69.370	68.800	68.800	68.608	84
2024-12-11	70.140	70.140	67.970	68.710	68.518	127
2024-12-10	68.950	69.160	68.240	68.240	68.049	174
2024-12-09	70.280	70.280	69.510	69.510	69.316	44
2024-12-06	68.810	72.940	68.810	69.700	69.505	287

← NewerPage 7 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.