Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	68.810	72.940	68.810	69.700	69.505	287
2024-12-05	68.810	70.840	68.320	68.560	68.368	703
2024-12-04	68.740	69.580	68.740	69.230	69.036	328
2024-12-03	68.040	68.040	67.620	68.040	67.850	52
2024-12-02	67.830	68.890	67.760	68.490	68.299	329
2024-11-29	67.550	67.550	67.550	67.550	67.361	58
2024-11-27	66.220	67.950	64.400	66.460	66.274	768
2024-11-26	64.740	65.240	64.740	65.240	65.058	662
2024-11-25	64.920	65.040	64.920	64.980	64.798	174
2024-11-22	64.620	65.160	64.500	65.160	64.978	222
2024-11-21	65.100	65.160	64.980	64.980	64.798	67
2024-11-19	62.280	63.060	62.280	62.610	62.435	45
2024-11-18	62.640	63.000	62.220	62.250	62.076	237
2024-11-14	64.620	64.620	64.380	64.500	64.320	62
2024-11-13	65.760	66.420	65.760	65.760	65.576	78
2024-11-12	64.260	64.500	63.960	64.360	64.180	497
2024-11-11	64.500	64.680	64.320	64.500	64.320	124
2024-11-08	63.000	63.720	63.000	63.240	63.063	268
2024-11-07	61.320	61.850	61.080	61.850	61.677	111
2024-11-06	59.550	61.980	59.550	61.140	60.969	848
2024-11-05	59.520	59.820	59.400	59.550	59.384	270
2024-11-04	58.740	59.280	58.440	59.280	59.114	159
2024-11-01	59.280	59.760	59.160	59.460	59.294	137
2024-10-31	58.800	59.400	58.740	59.160	58.995	220
2024-10-30	58.850	60.360	58.850	59.280	59.114	151
2024-10-29	59.100	60.180	59.100	60.060	59.892	625
2024-10-25	59.940	59.940	59.340	59.520	59.354	135
2024-10-23	59.280	59.280	58.800	58.810	58.646	92
2024-10-22	60.540	60.780	60.180	60.540	60.371	118
2024-10-21	60.720	60.900	60.600	60.600	60.431	67
2024-10-18	60.900	60.900	60.900	60.900	60.730	41
2024-10-16	60.600	60.600	60.300	60.300	60.131	441
2024-10-15	60.840	61.320	60.780	60.900	60.730	276
2024-10-14	60.300	60.300	60.300	60.300	60.131	2
2024-10-11	60.660	60.660	60.660	60.660	60.490	57
2024-10-10	59.700	59.700	59.600	59.600	59.433	129
2024-10-09	58.080	58.860	58.080	58.310	58.147	272
2024-10-08	56.100	56.880	56.100	56.880	56.721	709
2024-10-07	55.360	55.360	55.360	55.360	55.205	36
2024-10-04	55.380	55.380	55.380	55.380	55.225	10
2024-10-02	55.260	55.400	55.150	55.250	55.096	195
2024-10-01	55.320	55.620	54.720	55.260	55.106	111
2024-09-27	55.680	55.740	55.380	55.380	55.225	171
2024-09-25	55.640	55.640	55.640	55.640	55.484	26
2024-09-24	55.440	55.800	55.320	55.740	55.584	144
2024-09-23	57.120	57.120	56.280	56.280	56.123	479
2024-09-20	55.150	56.000	55.010	56.000	55.843	2,321
2024-09-18	54.500	54.500	54.500	54.500	54.348	10
2024-09-16	54.500	54.500	54.500	54.500	54.348	10
2024-09-13	55.680	55.740	55.360	55.620	55.465	86
2024-09-11	55.270	55.270	55.270	55.270	55.116	515
2024-09-09	53.860	53.860	53.860	53.860	53.709	68
2024-09-05	55.200	55.500	54.840	54.840	54.687	313
2024-09-04	56.170	56.170	56.170	56.170	56.013	44
2024-09-03	57.660	58.000	56.820	57.150	56.990	1,313
2024-08-30	59.280	59.280	57.300	57.960	57.798	64
2024-08-29	58.380	58.740	57.660	58.140	57.977	560
2024-08-27	56.840	56.840	56.840	56.840	56.681	29
2024-08-19	54.980	54.980	54.980	54.980	54.826	20
2024-08-14	54.250	54.400	53.920	53.920	53.769	389

← NewerPage 8 of 15 · 895 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.