Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	52.850	53.150	52.850	53.100	52.952	101
2024-08-07	52.950	52.950	52.950	52.950	52.802	98
2024-08-06	52.070	52.070	52.070	52.070	51.924	118
2024-08-02	53.100	53.700	53.100	53.700	53.550	16
2024-07-31	55.750	56.150	55.550	55.950	55.794	102
2024-07-30	54.400	55.250	54.180	55.150	54.996	643
2024-07-26	55.570	55.570	55.570	55.570	55.415	65
2024-07-25	54.960	54.960	54.960	54.960	54.806	20
2024-07-24	55.000	55.000	54.790	54.790	54.637	217
2024-07-23	54.850	54.930	54.850	54.930	54.776	179
2024-07-22	54.400	54.550	53.800	54.440	54.288	248
2024-07-19	54.400	54.400	54.400	54.400	54.248	5
2024-07-18	55.150	55.150	54.550	54.790	54.637	338
2024-07-17	54.360	54.360	54.360	54.360	54.208	30
2024-07-15	54.900	55.250	54.900	55.150	54.996	199
2024-07-09	52.750	53.100	52.750	53.100	52.952	13
2024-07-08	54.200	54.200	54.110	54.110	53.959	106
2024-07-04	54.940	54.940	54.890	54.890	54.737	127
2024-07-03	55.800	56.160	54.870	55.000	54.846	196
2024-07-02	55.930	55.930	55.930	55.930	55.774	40
2024-07-01	55.300	55.300	55.300	55.300	55.145	20
2024-06-28	55.200	55.300	55.200	55.300	55.145	5
2024-06-26	51.740	51.830	51.740	51.830	51.685	38
2024-06-25	51.000	51.190	51.000	51.190	51.047	65
2024-06-24	50.800	50.850	50.400	50.420	50.279	149
2024-06-21	51.250	51.250	50.700	50.900	50.758	910
2024-06-20	50.800	50.900	50.300	50.550	50.409	200
2024-06-19	51.400	51.400	51.400	51.400	51.256	31
2024-06-18	51.050	51.050	51.050	51.050	50.907	19
2024-06-13	51.250	51.450	51.000	51.350	51.206	742
2024-06-12	51.900	52.100	51.850	52.000	51.855	237
2024-06-11	51.000	51.170	51.000	51.170	51.027	167
2024-06-07	49.600	50.110	49.550	50.110	49.970	524
2024-06-05	49.450	49.600	49.450	49.600	49.461	104
2024-06-04	48.800	48.800	48.400	48.520	48.384	837
2024-06-03	49.700	49.700	49.700	49.700	49.561	21
2024-05-31	48.750	48.800	48.650	48.700	48.564	1,390
2024-05-28	49.950	49.950	49.950	49.950	49.810	5
2024-05-22	50.350	50.350	50.350	50.350	50.209	734
2024-05-21	50.150	50.150	50.060	50.060	49.920	212,498
2024-05-16	51.200	51.200	51.200	51.200	51.057	400
2024-05-15	51.100	51.100	51.100	51.100	50.957	330
2024-05-14	50.010	50.010	50.010	50.010	49.870	132
2024-05-09	49.100	49.300	48.950	49.000	48.863	2,076
2024-05-07	49.050	49.050	49.050	49.050	48.913	93
2024-05-03	48.300	48.300	48.300	48.300	48.165	70
2024-04-29	48.800	48.800	48.500	48.600	48.464	1,357
2024-04-26	49.000	49.250	49.000	49.050	48.913	194
2024-04-24	49.300	49.300	49.110	49.110	48.973	45
2024-04-23	48.400	48.400	48.400	48.400	48.265	141
2024-04-19	47.450	47.450	47.180	47.180	47.048	51
2024-04-18	48.600	48.600	48.400	48.400	48.265	253
2024-04-17	48.060	48.060	48.060	48.060	47.926	66
2024-04-12	49.400	49.400	48.950	49.000	48.863	1,289
2024-04-10	49.300	49.300	49.210	49.210	49.072	94
2024-04-08	48.950	48.950	48.950	48.950	48.813	56
2024-04-05	49.700	49.750	49.650	49.750	49.611	200
2024-04-03	50.150	50.150	49.750	49.750	49.611	357
2024-04-02	49.700	49.700	49.700	49.700	49.561	3
2024-04-01	50.100	50.250	50.030	50.200	50.060	461

← NewerPage 9 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.