Global X Cybersecurity ETF

BUG
🏛️ usa →
35.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.08 32.10 31.75 31.77 0.1M
2021-12-30 32.16 32.35 32.02 32.10 0.1M
2021-12-29 32.22 32.28 31.96 32.25 0.2M
2021-12-28 32.53 32.54 32.04 32.22 0.2M
2021-12-27 32.20 32.46 32.18 32.42 0.3M
2021-12-23 31.99 32.15 31.70 32.06 0.2M
2021-12-22 31.66 31.95 31.46 31.95 0.2M
2021-12-21 31.26 31.68 30.82 31.67 0.2M
2021-12-20 30.78 31.10 30.60 30.98 0.2M
2021-12-17 30.32 31.25 30.17 31.14 0.3M
2021-12-16 31.59 31.59 30.45 30.65 0.3M
2021-12-15 30.11 31.44 30.07 31.31 0.2M
2021-12-14 30.36 30.39 29.68 30.22 0.4M
2021-12-13 30.83 31.26 30.61 30.90 0.4M
2021-12-10 30.77 31.07 30.52 30.70 0.1M
2021-12-09 31.22 31.39 30.55 30.73 0.3M
2021-12-08 30.98 31.38 30.50 31.25 0.3M
2021-12-07 30.61 31.14 30.53 31.00 0.2M
2021-12-06 29.97 29.98 29.17 29.84 0.3M
2021-12-03 31.28 31.30 29.67 30.01 0.4M
2021-12-02 30.55 31.21 30.36 31.11 0.2M
2021-12-01 32.51 32.51 30.35 30.46 1.2M
2021-11-30 32.37 32.55 31.55 31.84 0.3M
2021-11-29 32.25 32.44 31.96 32.32 0.4M
2021-11-26 32.17 32.48 31.62 31.88 0.3M
2021-11-24 31.85 32.41 31.55 32.38 0.3M
2021-11-23 32.45 32.69 31.61 32.04 0.6M
2021-11-22 33.99 33.99 32.53 32.74 1.2M
2021-11-19 34.46 34.50 33.83 33.87 0.2M
2021-11-18 34.37 34.43 33.91 34.17 0.2M
2021-11-17 34.61 34.64 34.11 34.34 0.2M
2021-11-16 34.18 34.50 34.09 34.50 0.3M
2021-11-15 34.74 34.78 34.02 34.27 0.2M
2021-11-12 34.58 34.80 34.55 34.77 0.2M
2021-11-11 34.39 34.64 34.31 34.39 0.2M
2021-11-10 34.89 35.10 33.81 34.10 0.6M
2021-11-09 34.86 35.10 34.53 34.89 0.4M
2021-11-08 34.29 34.92 34.15 34.81 0.9M
2021-11-05 34.04 34.18 33.49 34.06 0.3M
2021-11-04 33.86 33.93 33.52 33.88 0.3M
2021-11-03 32.94 33.46 32.79 33.35 1.9M
2021-11-02 33.05 33.21 32.80 33.03 0.2M
2021-11-01 33.49 33.49 32.88 33.12 0.9M
2021-10-29 32.99 33.44 32.99 33.40 0.2M
2021-10-28 32.72 33.19 32.65 33.02 0.2M
2021-10-27 33.18 33.28 32.56 32.62 0.2M
2021-10-26 33.58 33.61 32.84 33.11 0.6M
2021-10-25 33.23 33.73 33.10 33.35 0.9M
2021-10-22 33.19 33.33 32.91 33.13 0.6M
2021-10-21 32.91 33.21 32.80 33.16 0.8M
2021-10-20 32.94 33.12 32.65 32.90 0.3M
2021-10-19 33.07 33.07 32.66 32.85 0.5M
2021-10-18 32.20 32.85 32.20 32.85 0.5M
2021-10-15 32.46 32.51 32.28 32.33 0.3M
2021-10-14 32.22 32.40 32.16 32.38 0.6M
2021-10-13 31.43 31.88 31.41 31.88 0.3M
2021-10-12 30.82 31.30 30.76 31.20 0.3M
2021-10-11 30.66 30.98 30.50 30.70 0.1M
2021-10-08 31.28 31.28 30.70 30.81 0.2M
2021-10-07 30.95 31.46 30.90 31.14 0.2M
2021-10-06 30.14 30.73 30.04 30.65 0.3M
2021-10-05 29.95 30.50 29.95 30.36 0.3M
2021-10-04 30.57 30.57 29.55 29.84 0.6M
2021-10-01 30.60 30.87 30.22 30.85 0.1M
2021-09-30 30.47 30.70 30.37 30.51 0.2M
2021-09-29 30.81 30.86 30.29 30.37 0.2M
2021-09-28 31.26 31.26 30.47 30.51 0.5M
2021-09-27 32.00 32.00 31.33 31.56 0.3M
2021-09-24 31.87 32.14 31.71 32.08 0.1M
2021-09-23 31.90 32.06 31.69 32.02 0.3M
2021-09-22 31.42 31.72 31.29 31.65 0.3M
2021-09-21 31.46 31.67 31.33 31.36 0.2M
2021-09-20 31.33 31.65 30.92 31.27 0.8M
2021-09-17 32.26 32.27 31.80 31.96 0.3M
2021-09-16 32.04 32.18 31.83 32.17 0.2M
2021-09-15 31.93 32.07 31.72 32.04 0.2M
2021-09-14 32.11 32.24 31.82 31.93 0.2M
2021-09-13 32.02 32.03 31.51 31.91 0.3M
2021-09-10 32.64 32.66 31.87 31.92 0.6M
2021-09-09 32.48 32.81 32.41 32.47 1.7M
2021-09-08 32.71 32.73 32.43 32.46 0.2M
2021-09-07 33.27 33.33 32.71 32.83 0.5M
2021-09-03 32.89 33.30 32.85 33.28 0.4M
2021-09-02 32.60 32.95 32.50 32.87 0.4M
2021-09-01 32.61 32.62 32.38 32.54 0.4M
2021-08-31 32.64 32.75 32.36 32.55 1.3M
2021-08-30 32.72 32.74 32.39 32.65 0.8M
2021-08-27 32.09 32.56 32.00 32.50 0.4M
2021-08-26 31.87 32.16 31.70 32.02 0.6M
2021-08-25 31.47 31.90 31.44 31.84 0.8M
2021-08-24 30.83 31.39 30.81 31.25 0.6M
2021-08-23 29.84 30.30 29.84 30.27 0.2M
2021-08-20 29.56 29.74 29.50 29.72 0.1M
2021-08-19 29.25 29.62 29.12 29.45 0.2M
2021-08-18 29.52 29.65 29.30 29.40 0.1M
2021-08-17 29.60 29.68 29.21 29.47 0.8M
2021-08-16 30.16 30.19 29.43 29.80 0.4M
2021-08-13 30.14 30.35 30.02 30.29 1.9M
2021-08-12 29.56 30.12 29.55 30.01 0.3M
2021-08-11 29.79 29.83 29.40 29.51 0.1M
2021-08-10 30.10 30.15 29.46 29.56 0.2M
2021-08-09 29.93 30.14 29.88 30.02 0.2M
2021-08-06 30.35 30.49 29.70 29.93 0.3M
2021-08-05 30.69 30.70 30.37 30.50 0.3M
2021-08-04 30.41 30.68 30.30 30.60 0.2M
2021-08-03 30.27 30.48 30.10 30.39 0.3M
2021-08-02 30.06 30.39 29.65 30.23 0.2M
2021-07-30 30.04 30.15 29.90 29.95 0.1M
2021-07-29 30.14 30.38 30.00 30.17 0.2M
2021-07-28 29.89 30.23 29.75 30.14 0.2M
2021-07-27 30.18 30.25 29.36 29.75 0.5M
2021-07-26 30.36 30.36 29.91 30.19 0.9M
2021-07-23 30.12 30.42 29.91 30.36 0.5M
2021-07-22 29.77 30.17 29.76 30.07 0.4M
2021-07-21 29.62 29.75 29.36 29.70 0.3M
2021-07-20 29.26 29.79 29.05 29.60 1.5M
2021-07-19 28.60 29.15 28.54 29.01 0.2M
2021-07-16 29.10 29.30 28.91 28.96 0.1M
2021-07-15 29.30 29.39 28.70 28.88 0.2M
2021-07-14 29.81 29.81 29.18 29.25 0.4M
2021-07-13 29.76 29.95 29.55 29.65 0.4M
2021-07-12 30.27 30.27 29.65 29.69 0.3M
2021-07-09 29.76 29.92 29.45 29.89 0.2M
2021-07-08 29.18 29.69 28.91 29.54 0.2M
2021-07-07 30.00 30.00 29.36 29.72 0.6M
2021-07-06 29.24 29.70 29.03 29.68 0.7M
2021-07-02 29.08 29.08 28.83 28.95 0.2M
2021-07-01 28.78 28.99 28.59 28.84 0.1M
2021-06-30 29.33 29.33 28.80 28.83 0.2M
2021-06-29 29.48 29.50 29.22 29.35 0.1M
2021-06-28 29.35 29.57 29.25 29.45 0.2M
2021-06-25 29.33 29.33 29.02 29.19 0.2M
2021-06-24 29.31 29.50 29.14 29.23 0.9M
2021-06-23 29.32 29.34 29.01 29.14 0.2M
2021-06-22 29.00 29.24 28.96 29.22 0.2M
2021-06-21 28.93 29.02 28.50 28.91 1.0M
2021-06-18 28.99 29.26 28.90 28.99 0.3M
2021-06-17 28.64 29.19 28.50 29.18 0.8M
2021-06-16 28.47 28.78 28.22 28.69 0.2M
2021-06-15 28.74 28.78 28.35 28.46 0.7M
2021-06-14 28.58 28.78 28.51 28.71 0.3M
2021-06-11 28.38 28.59 28.26 28.56 0.4M
2021-06-10 27.88 28.42 27.78 28.38 0.8M
2021-06-09 27.98 27.98 27.71 27.77 0.3M
2021-06-08 27.74 27.98 27.63 27.81 0.8M
2021-06-07 27.12 27.56 26.95 27.50 0.4M
2021-06-04 26.91 27.08 26.83 27.06 0.1M
2021-06-03 27.18 27.18 26.73 26.77 0.2M
2021-06-02 27.30 27.40 27.09 27.36 0.5M
2021-06-01 27.65 27.65 27.02 27.25 0.2M
2021-05-28 27.66 27.74 27.42 27.44 0.4M
2021-05-27 27.58 27.64 27.10 27.53 0.3M
2021-05-26 27.40 27.75 27.40 27.65 0.4M
2021-05-25 27.31 27.31 27.05 27.05 0.1M
2021-05-24 26.93 27.23 26.86 27.12 0.1M
2021-05-21 27.00 27.10 26.75 26.84 0.1M
2021-05-20 26.24 26.65 26.22 26.63 0.2M
2021-05-19 25.75 26.02 25.52 25.96 0.1M
2021-05-18 26.02 26.32 25.90 26.01 0.1M
2021-05-17 26.01 26.12 25.54 25.77 0.1M
2021-05-14 25.41 26.17 25.41 26.13 0.2M
2021-05-13 25.77 25.91 25.10 25.32 0.1M
2021-05-12 25.84 25.84 25.30 25.47 0.2M
2021-05-11 24.68 26.08 24.65 25.91 0.2M
2021-05-10 26.00 26.00 25.50 25.54 0.2M
2021-05-07 25.76 26.00 25.72 25.79 0.1M
2021-05-06 25.80 25.80 25.14 25.42 0.1M
2021-05-05 26.32 26.32 25.70 25.82 0.1M
2021-05-04 26.31 26.35 25.63 26.06 0.2M
2021-05-03 27.08 27.08 26.50 26.63 0.1M
2021-04-30 27.01 27.32 26.89 26.89 0.1M
2021-04-29 27.69 27.69 26.80 27.05 0.2M
2021-04-28 27.84 27.92 27.50 27.51 0.1M
2021-04-27 28.25 28.33 27.78 27.92 0.6M
2021-04-26 27.80 28.25 27.78 28.25 0.2M
2021-04-23 27.12 27.19 26.93 27.11 0.1M
2021-04-22 26.80 27.32 26.80 26.92 0.1M
2021-04-21 26.48 26.75 26.22 26.70 0.1M
2021-04-20 27.02 27.13 26.35 26.52 0.2M
2021-04-19 27.18 27.36 26.80 27.04 0.1M
2021-04-16 27.48 27.48 27.03 27.21 0.1M
2021-04-15 27.21 27.46 27.02 27.36 0.1M
2021-04-14 27.11 27.43 26.76 26.76 0.2M
2021-04-13 26.50 27.05 26.50 26.99 0.1M
2021-04-12 25.96 26.53 25.95 26.40 0.1M
2021-04-09 26.18 26.20 25.75 26.15 0.1M
2021-04-08 25.96 26.20 25.90 26.10 0.1M
2021-04-07 26.07 26.13 25.56 25.64 0.1M
2021-04-06 25.75 26.20 25.53 26.02 0.1M
2021-04-05 25.85 25.85 25.50 25.70 0.1M
2021-04-01 25.21 25.77 25.21 25.53 0.1M
2021-03-31 24.67 25.24 24.67 25.05 0.1M
2021-03-30 24.69 24.69 24.29 24.58 0.1M
2021-03-29 25.06 25.25 24.63 24.78 0.1M
2021-03-26 24.90 25.08 24.51 25.03 0.1M
2021-03-25 24.55 24.88 24.32 24.80 0.2M
2021-03-24 25.98 26.00 24.90 24.98 0.2M
2021-03-23 26.04 26.15 25.70 25.80 0.1M
2021-03-22 25.79 26.24 25.65 26.01 0.1M
2021-03-19 25.31 25.75 25.13 25.55 0.1M
2021-03-18 25.99 26.00 25.18 25.28 0.2M
2021-03-17 26.29 26.61 25.80 26.35 0.2M
2021-03-16 26.69 26.94 26.11 26.36 0.1M
2021-03-15 26.49 26.52 26.16 26.52 0.2M
2021-03-12 26.48 26.48 25.90 26.40 0.1M
2021-03-11 26.51 26.80 26.37 26.70 0.2M
2021-03-10 26.59 26.67 25.70 25.86 0.4M
2021-03-09 26.04 26.22 25.37 26.08 0.2M
2021-03-08 24.90 25.49 24.60 24.64 0.7M
2021-03-05 25.37 25.37 23.97 24.97 0.2M
2021-03-04 25.54 25.79 24.68 25.01 0.3M
2021-03-03 26.81 26.81 25.65 25.83 0.2M
2021-03-02 27.50 27.53 26.81 26.86 0.1M
2021-03-01 26.97 27.38 26.83 27.32 0.1M
2021-02-26 26.70 26.93 26.11 26.53 0.1M
2021-02-25 27.36 27.55 26.30 26.45 0.6M
2021-02-24 27.72 27.72 27.00 27.57 0.3M
2021-02-23 27.53 27.79 26.25 27.66 0.5M
2021-02-22 29.01 29.01 28.06 28.21 0.2M
2021-02-19 29.13 29.30 28.97 29.18 0.1M
2021-02-18 28.59 29.00 28.20 28.90 0.2M
2021-02-17 28.98 28.99 28.32 28.83 1.6M
2021-02-16 29.71 29.80 28.86 29.07 0.3M
2021-02-12 29.19 29.45 28.90 29.40 0.2M
2021-02-11 29.24 29.34 28.88 29.20 0.2M
2021-02-10 29.40 29.45 28.70 29.05 0.3M
2021-02-09 28.80 29.25 28.71 29.24 0.2M
2021-02-08 29.01 29.15 28.52 28.70 0.3M
2021-02-05 28.75 28.87 28.58 28.68 0.2M
2021-02-04 28.49 28.65 28.22 28.65 0.1M
2021-02-03 29.25 29.30 28.10 28.15 0.9M
2021-02-02 28.99 29.32 28.77 29.30 0.3M
2021-02-01 28.14 28.53 27.90 28.43 0.2M
2021-01-29 28.17 28.19 27.49 27.87 0.1M
2021-01-28 28.15 28.37 27.75 28.21 0.3M
2021-01-27 27.80 28.28 27.20 27.82 0.2M
2021-01-26 28.70 28.71 28.11 28.16 0.2M
2021-01-25 29.24 29.50 28.01 28.69 0.3M
2021-01-22 28.60 29.00 28.60 28.96 0.2M
2021-01-21 29.11 29.19 28.70 28.72 0.3M
2021-01-20 28.90 29.11 28.77 28.87 0.2M
2021-01-19 28.50 28.69 28.20 28.64 0.2M
2021-01-15 28.50 28.60 28.11 28.25 0.2M
2021-01-14 28.51 28.61 28.20 28.38 0.4M
2021-01-13 28.99 29.08 28.25 28.32 0.4M
2021-01-12 28.72 29.00 28.61 28.85 0.3M
2021-01-11 28.55 28.86 27.80 28.61 0.3M
2021-01-08 28.49 28.71 28.25 28.55 0.4M
2021-01-07 27.39 28.00 27.30 27.98 0.3M
2021-01-06 27.27 27.50 26.97 27.07 0.5M
2021-01-05 27.45 27.75 27.15 27.49 0.7M
2021-01-04 28.48 28.49 27.05 27.57 0.3M