Global X Cybersecurity ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.870	76.210	75.290	75.290	75.290	1,067
2026-10-16	80.160	80.160	74.460	74.570	74.570	3,244
2026-10-15	77.000	78.990	76.980	78.990	78.990	1,005
2026-10-14	82.500	82.500	77.940	77.940	77.940	1,727
2026-10-13	81.760	82.560	81.160	81.680	81.680	44,140
2026-10-09	80.400	82.610	80.400	82.610	82.610	327
2026-10-08	80.500	80.500	79.770	80.080	80.080	1,857
2026-10-07	80.620	80.620	79.370	80.080	80.080	1,753
2026-10-06	79.500	82.240	79.500	80.620	80.620	278
2026-10-05	79.170	79.600	78.000	79.600	79.600	3,819
2026-10-02	82.600	82.600	81.740	81.740	81.740	1,785
2026-10-01	79.610	81.040	79.520	80.810	80.810	2,272
2026-09-30	78.800	80.960	78.800	80.040	80.040	1,511
2026-09-29	79.200	79.200	78.000	78.670	78.670	5,214
2026-09-28	76.770	79.480	76.770	79.220	79.220	10,618
2026-09-25	78.850	79.050	77.320	77.320	77.320	2,521
2026-09-24	81.120	81.460	80.800	81.190	81.190	446
2026-09-23	78.620	80.960	78.620	80.960	80.960	80
2026-09-22	79.120	79.120	77.700	78.600	78.600	207
2026-09-21	76.240	78.330	76.240	78.330	78.330	311
2026-09-18	75.600	76.240	75.600	76.240	76.240	381
2026-09-17	79.140	79.220	77.950	78.000	78.000	295
2026-09-16	78.080	78.080	76.900	76.900	76.900	62
2026-09-15	75.980	77.910	75.980	77.670	77.670	31
2026-09-14	74.890	75.980	74.890	75.980	75.980	109
2026-09-11	68.150	68.320	67.820	67.820	67.820	110
2026-09-10	69.320	69.320	67.930	67.930	67.930	3
2026-09-09	69.700	69.790	69.320	69.320	69.320	952
2026-09-08	69.790	69.790	68.250	69.140	69.140	43
2026-09-04	70.860	70.860	70.860	70.860	70.860	38
2026-09-03	70.860	70.860	70.800	70.800	70.800	2
2026-09-02	71.080	71.080	67.860	69.040	69.040	42
2026-09-01	72.720	72.720	71.000	71.210	71.210	71
2026-08-31	74.860	74.860	74.860	74.860	74.860	30
2026-08-28	76.220	76.220	74.690	74.710	74.710	266
2026-08-27	74.410	76.220	74.410	76.220	76.220	95
2026-08-25	68.350	68.350	66.970	66.970	66.970	6
2026-08-24	69.000	69.000	68.490	68.490	68.490	126
2026-08-21	69.430	69.430	69.430	69.430	69.430	4
2026-08-20	70.810	71.400	69.420	69.510	69.510	694
2026-08-19	71.290	71.290	70.810	70.810	70.810	11
2026-08-18	73.000	73.000	72.500	72.500	72.500	8
2026-08-17	73.040	73.200	72.700	72.890	72.890	3,768
2026-08-14	76.560	76.560	75.460	75.470	75.470	78
2026-08-13	74.970	76.790	74.970	76.790	76.790	104
2026-08-12	74.410	74.410	73.730	73.730	73.730	9
2026-08-11	73.900	74.010	73.900	74.010	74.010	10
2026-08-10	71.980	73.850	71.980	73.530	73.530	427
2026-08-07	70.780	70.780	70.300	70.340	70.340	107
2026-08-06	70.670	70.670	68.540	68.760	68.760	460
2026-08-05	71.050	71.050	70.680	70.680	70.680	20
2026-08-04	69.110	69.180	68.950	68.950	68.950	17
2026-08-03	66.290	66.650	66.290	66.650	66.650	185
2026-07-31	63.840	63.840	63.840	63.840	63.840	3
2026-07-30	62.520	63.040	62.190	63.040	63.040	1,106
2026-07-28	64.660	64.660	64.410	64.410	64.410	7
2026-07-27	65.400	65.400	64.640	64.710	64.710	292
2026-07-24	63.900	64.280	63.680	64.140	64.140	546
2026-07-23	63.280	63.350	63.270	63.270	63.270	64
2026-07-22	66.040	66.040	66.040	66.040	66.040	210

Page 1 of 3 · 123 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.