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
2022-12-30 20.47 20.76 20.47 20.75 0.3M
2022-12-29 20.51 20.84 20.25 20.79 0.6M
2022-12-28 20.57 20.70 20.25 20.31 3.0M
2022-12-27 20.94 20.99 20.56 20.59 0.3M
2022-12-23 20.94 21.02 20.75 20.93 0.4M
2022-12-22 21.23 21.27 20.75 21.04 0.2M
2022-12-21 21.53 21.58 20.98 21.45 0.2M
2022-12-20 21.25 21.70 21.12 21.59 0.2M
2022-12-19 21.87 21.87 21.28 21.37 0.7M
2022-12-16 21.85 22.13 21.67 21.85 0.4M
2022-12-15 22.52 22.68 21.97 22.03 0.4M
2022-12-14 23.20 23.38 22.69 23.02 1.5M
2022-12-13 23.70 23.86 22.91 23.17 0.3M
2022-12-12 22.54 22.90 22.49 22.85 0.2M
2022-12-09 22.40 22.63 22.37 22.51 0.1M
2022-12-08 22.24 22.68 22.09 22.46 0.2M
2022-12-07 22.14 22.49 22.06 22.15 0.5M
2022-12-06 22.80 22.80 22.14 22.30 0.3M
2022-12-05 23.28 23.43 22.58 22.76 0.2M
2022-12-02 23.43 23.60 23.26 23.46 0.5M
2022-12-01 23.23 24.04 23.15 23.82 0.5M
2022-11-30 22.32 22.95 21.94 22.95 0.6M
2022-11-29 22.98 23.07 22.76 22.82 0.1M
2022-11-28 23.11 23.31 22.89 22.96 0.2M
2022-11-25 23.23 23.36 23.12 23.30 0.1M
2022-11-23 22.83 23.43 22.70 23.25 0.2M
2022-11-22 22.97 22.97 22.47 22.84 1.9M
2022-11-21 22.93 23.00 22.78 22.91 0.1M
2022-11-18 23.46 23.60 22.91 23.03 0.2M
2022-11-17 22.84 23.15 22.67 22.90 0.2M
2022-11-16 23.80 23.80 23.16 23.33 0.4M
2022-11-15 24.19 24.32 23.74 23.92 0.6M
2022-11-14 23.86 23.90 23.32 23.54 0.2M
2022-11-11 23.26 24.15 23.22 24.03 0.3M
2022-11-10 22.85 23.19 22.68 23.19 0.3M
2022-11-09 22.05 22.05 21.54 21.61 0.1M
2022-11-08 21.72 22.63 21.60 22.31 0.3M
2022-11-07 21.87 21.89 21.21 21.54 0.3M
2022-11-04 22.40 22.40 21.25 21.59 1.0M
2022-11-03 22.65 22.65 21.87 22.17 0.5M
2022-11-02 24.45 24.45 23.35 23.35 0.2M
2022-11-01 25.30 25.36 24.43 24.54 0.2M
2022-10-31 25.18 25.52 25.10 25.27 0.2M
2022-10-28 25.06 25.44 24.79 25.35 0.2M
2022-10-27 25.01 25.60 25.01 25.19 0.2M
2022-10-26 24.64 25.56 24.55 24.91 0.2M
2022-10-25 24.19 24.89 24.19 24.85 0.2M
2022-10-24 24.10 24.17 23.56 24.04 0.2M
2022-10-21 23.68 24.17 23.28 24.13 0.2M
2022-10-20 23.65 24.31 23.61 23.83 0.2M
2022-10-19 23.74 23.91 23.44 23.55 0.1M
2022-10-18 23.93 24.30 23.68 23.95 0.2M
2022-10-17 22.95 23.53 22.95 23.40 0.2M
2022-10-14 23.30 23.32 22.34 22.38 0.1M
2022-10-13 22.16 23.08 21.86 23.01 0.3M
2022-10-12 22.98 22.99 22.46 22.77 0.1M
2022-10-11 23.21 23.40 22.73 22.98 0.3M
2022-10-10 24.27 24.34 23.18 23.28 0.2M
2022-10-07 24.89 24.96 24.21 24.28 0.3M
2022-10-06 25.39 25.70 25.29 25.37 0.1M
2022-10-05 24.92 25.54 24.74 25.40 0.3M
2022-10-04 25.14 25.57 25.06 25.33 0.3M
2022-10-03 24.14 24.70 24.02 24.58 0.1M
2022-09-30 24.13 24.76 24.01 24.04 0.1M
2022-09-29 24.23 24.32 23.76 24.21 0.4M
2022-09-28 24.01 24.59 23.94 24.52 0.2M
2022-09-27 24.35 24.40 23.72 24.02 0.2M
2022-09-26 23.83 24.27 23.69 23.80 0.2M
2022-09-23 24.00 24.16 23.57 23.83 0.2M
2022-09-22 25.00 25.00 24.22 24.29 0.2M
2022-09-21 25.51 25.91 25.12 25.23 0.1M
2022-09-20 25.51 25.68 25.32 25.50 0.2M
2022-09-19 25.00 25.73 25.00 25.68 0.2M
2022-09-16 25.63 25.69 25.02 25.21 0.3M
2022-09-15 26.28 26.65 26.01 26.18 0.3M
2022-09-14 26.56 26.60 26.22 26.45 0.2M
2022-09-13 26.61 26.81 26.39 26.55 0.3M
2022-09-12 27.35 27.64 27.26 27.56 0.1M
2022-09-09 26.47 27.17 26.47 27.15 0.2M
2022-09-08 25.36 25.98 25.27 25.92 0.1M
2022-09-07 25.45 26.02 25.39 25.96 0.2M
2022-09-06 25.76 25.79 25.33 25.53 0.1M
2022-09-02 26.01 26.17 25.56 25.74 0.1M
2022-09-01 26.38 26.38 25.37 25.72 0.4M
2022-08-31 27.56 27.80 26.91 27.02 0.5M
2022-08-30 27.57 27.78 27.03 27.47 0.3M
2022-08-29 27.28 27.60 27.21 27.30 0.2M
2022-08-26 28.37 28.38 27.61 27.67 0.2M
2022-08-25 28.19 28.35 28.06 28.35 0.2M
2022-08-24 27.88 28.15 27.79 27.93 0.3M
2022-08-23 27.76 28.14 27.65 27.79 0.3M
2022-08-22 27.36 27.51 27.08 27.33 0.2M
2022-08-19 28.10 28.19 27.54 27.77 0.1M
2022-08-18 28.40 28.53 28.18 28.48 0.2M
2022-08-17 28.52 28.57 28.13 28.41 0.9M
2022-08-16 28.78 28.82 28.31 28.79 0.2M
2022-08-15 28.13 28.78 28.05 28.75 0.4M
2022-08-12 28.07 28.32 27.92 28.27 0.3M
2022-08-11 28.34 28.53 27.75 27.92 0.6M
2022-08-10 27.69 28.16 27.64 28.09 0.2M
2022-08-09 27.24 27.31 26.88 27.04 0.2M
2022-08-08 27.23 27.68 27.16 27.23 0.5M
2022-08-05 26.91 27.20 26.75 27.12 0.2M
2022-08-04 27.56 27.56 26.81 27.22 0.7M
2022-08-03 27.06 27.91 27.04 27.86 0.3M
2022-08-02 25.59 26.24 25.52 26.11 0.3M
2022-08-01 25.56 26.14 25.33 25.83 0.2M
2022-07-29 25.77 25.78 25.42 25.74 0.3M
2022-07-28 25.43 25.77 25.12 25.74 0.2M
2022-07-27 25.35 25.48 24.96 25.36 0.2M
2022-07-26 26.17 26.17 25.07 25.17 0.4M
2022-07-25 26.65 26.65 26.16 26.31 0.2M
2022-07-22 27.12 27.37 26.60 26.75 0.5M
2022-07-21 26.67 27.13 26.44 27.12 0.6M
2022-07-20 26.22 26.86 26.19 26.64 0.1M
2022-07-19 25.85 26.09 25.55 26.08 0.1M
2022-07-18 25.85 26.08 25.43 25.62 0.2M
2022-07-15 25.32 25.56 25.10 25.54 0.1M
2022-07-14 25.17 25.19 24.60 25.04 0.1M
2022-07-13 24.95 25.57 24.77 25.37 0.2M
2022-07-12 26.61 26.90 25.23 25.41 0.3M
2022-07-11 26.70 26.84 26.23 26.44 0.1M
2022-07-08 26.66 27.16 26.46 26.91 0.1M
2022-07-07 26.23 26.92 26.23 26.82 0.2M
2022-07-06 26.36 26.48 26.06 26.25 0.1M
2022-07-05 25.36 26.21 25.10 26.16 0.2M
2022-07-01 24.95 25.57 24.86 25.57 0.1M
2022-06-30 25.22 25.31 24.66 25.00 0.2M
2022-06-29 25.44 25.63 25.20 25.44 0.3M
2022-06-28 26.37 26.47 25.40 25.55 0.4M
2022-06-27 26.71 26.82 26.12 26.30 0.3M
2022-06-24 26.10 26.75 26.02 26.70 0.2M
2022-06-23 25.07 25.90 24.93 25.77 0.3M
2022-06-22 24.60 25.25 24.50 24.88 0.3M
2022-06-21 24.70 25.21 24.70 24.85 0.2M
2022-06-17 23.79 24.56 23.79 24.39 0.2M
2022-06-16 24.07 24.32 23.51 23.70 0.3M
2022-06-15 24.36 25.05 24.26 24.73 0.3M
2022-06-14 24.31 24.54 23.96 24.14 0.5M
2022-06-13 24.61 24.85 24.04 24.23 0.5M
2022-06-10 26.05 26.21 25.48 25.58 0.2M
2022-06-09 27.03 27.25 26.54 26.56 0.2M
2022-06-08 27.12 27.47 27.09 27.17 0.2M
2022-06-07 26.30 27.20 26.28 27.18 0.2M
2022-06-06 27.19 27.30 26.55 26.78 0.3M
2022-06-03 27.14 27.38 26.72 26.91 0.2M
2022-06-02 26.15 27.37 26.15 27.27 0.2M
2022-06-01 26.49 26.82 25.99 26.24 0.2M
2022-05-31 27.03 27.04 26.29 26.34 0.4M
2022-05-27 26.52 27.10 26.52 27.05 0.7M
2022-05-26 25.67 26.46 25.65 26.25 0.3M
2022-05-25 25.06 25.92 25.01 25.73 0.2M
2022-05-24 25.72 25.75 24.97 25.28 0.3M
2022-05-23 25.69 25.98 25.33 25.97 0.4M
2022-05-20 25.66 26.03 24.87 25.57 0.8M
2022-05-19 24.32 25.23 24.15 24.84 0.9M
2022-05-18 24.89 25.18 24.22 24.36 0.6M
2022-05-17 25.69 25.90 24.87 25.40 0.3M
2022-05-16 25.68 26.00 25.13 25.18 0.2M
2022-05-13 25.29 26.01 25.25 25.92 0.2M
2022-05-12 24.22 25.37 24.22 24.93 0.4M
2022-05-11 25.19 25.60 24.59 24.62 0.4M
2022-05-10 25.48 25.70 24.65 25.27 0.4M
2022-05-09 25.98 26.16 24.80 24.94 1.2M
2022-05-06 27.41 27.50 26.41 26.55 0.6M
2022-05-05 28.99 28.99 27.44 27.68 0.4M
2022-05-04 28.95 29.15 27.93 29.09 0.3M
2022-05-03 29.37 29.39 28.67 28.89 0.2M
2022-05-02 29.03 29.53 28.98 29.51 0.2M
2022-04-29 30.00 30.24 29.04 29.12 0.2M
2022-04-28 29.80 30.17 29.38 30.00 0.2M
2022-04-27 29.72 30.09 29.37 29.50 0.4M
2022-04-26 30.56 30.56 29.67 29.71 0.4M
2022-04-25 29.76 30.73 29.75 30.68 0.3M
2022-04-22 30.56 30.71 29.92 29.94 0.5M
2022-04-21 31.82 32.03 30.40 30.53 0.3M
2022-04-20 32.03 32.03 31.44 31.53 0.3M
2022-04-19 31.17 31.83 30.86 31.71 1.3M
2022-04-18 31.59 31.59 30.93 31.13 0.5M
2022-04-14 32.25 32.30 31.56 31.65 0.3M
2022-04-13 31.44 32.33 31.35 32.26 0.3M
2022-04-12 31.61 32.11 31.34 31.46 0.7M
2022-04-11 30.79 31.56 30.78 31.35 0.9M
2022-04-08 31.04 31.09 30.68 30.72 0.2M
2022-04-07 30.62 31.30 30.62 31.05 0.2M
2022-04-06 31.24 31.24 30.45 30.69 0.3M
2022-04-05 32.09 32.14 31.36 31.54 0.7M
2022-04-04 31.70 32.11 31.56 32.09 0.3M
2022-04-01 31.52 31.80 31.34 31.51 0.2M
2022-03-31 31.57 31.86 31.28 31.42 0.3M
2022-03-30 31.64 31.93 31.31 31.48 0.4M
2022-03-29 31.74 31.85 31.12 31.76 0.4M
2022-03-28 31.35 31.66 31.00 31.42 0.4M
2022-03-25 31.75 31.75 30.73 31.37 0.8M
2022-03-24 31.26 31.54 30.83 31.51 0.4M
2022-03-23 31.19 31.59 30.75 31.15 0.5M
2022-03-22 30.54 31.40 30.40 31.23 1.2M
2022-03-21 30.42 30.46 29.89 30.40 0.6M
2022-03-18 29.62 30.52 29.57 30.46 0.4M
2022-03-17 28.88 29.63 28.61 29.61 0.3M
2022-03-16 28.96 29.17 28.01 29.06 0.5M
2022-03-15 28.34 28.88 28.03 28.85 0.3M
2022-03-14 29.18 29.18 27.94 28.18 0.4M
2022-03-11 30.03 30.03 28.98 29.01 0.3M
2022-03-10 29.60 29.90 29.40 29.68 0.3M
2022-03-09 29.30 29.86 29.15 29.76 0.3M
2022-03-08 29.01 29.43 28.62 28.89 0.6M
2022-03-07 30.37 30.47 29.00 29.29 0.6M
2022-03-04 30.76 31.09 29.95 30.22 0.9M
2022-03-03 31.77 31.77 30.66 30.91 1.1M
2022-03-02 31.30 31.69 30.68 31.62 1.4M
2022-03-01 31.35 31.61 30.80 31.07 1.0M
2022-02-28 29.93 30.94 29.93 30.86 1.4M
2022-02-25 29.15 29.78 28.76 29.73 0.8M
2022-02-24 26.81 29.47 26.46 29.42 1.7M
2022-02-23 28.29 28.33 27.26 27.31 0.3M
2022-02-22 27.75 28.26 27.63 27.88 0.3M
2022-02-18 28.43 28.51 27.84 27.88 0.3M
2022-02-17 29.13 29.19 28.23 28.41 0.4M
2022-02-16 29.54 29.57 29.18 29.46 0.2M
2022-02-15 29.51 29.85 29.40 29.81 0.2M
2022-02-14 29.07 29.69 29.00 29.27 0.2M
2022-02-11 30.06 30.18 29.08 29.25 0.2M
2022-02-10 29.62 30.43 29.62 29.95 0.1M
2022-02-09 29.61 30.02 29.40 29.99 0.2M
2022-02-08 28.52 29.28 28.52 29.24 0.1M
2022-02-07 28.75 29.15 28.62 28.73 0.2M
2022-02-04 27.88 28.90 27.88 28.71 0.2M
2022-02-03 28.11 28.51 27.82 27.99 0.1M
2022-02-02 28.96 29.00 28.32 28.55 0.2M
2022-02-01 28.70 28.88 28.22 28.88 0.1M
2022-01-31 27.50 28.64 27.50 28.62 0.2M
2022-01-28 26.87 27.42 26.47 27.42 0.2M
2022-01-27 27.13 27.51 26.61 26.74 0.2M
2022-01-26 27.45 27.89 26.74 26.92 0.6M
2022-01-25 27.80 27.92 26.84 26.99 0.3M
2022-01-24 27.19 28.20 26.46 28.11 0.6M
2022-01-21 28.51 28.79 27.86 27.93 0.3M
2022-01-20 28.98 29.43 28.60 28.65 0.2M
2022-01-19 28.67 29.28 28.41 28.64 0.4M
2022-01-18 28.62 29.24 28.41 28.70 0.2M
2022-01-14 28.60 29.22 28.60 29.11 0.3M
2022-01-13 30.16 30.21 28.91 29.00 0.3M
2022-01-12 30.40 30.75 29.92 30.10 0.2M
2022-01-11 29.74 30.29 29.61 30.24 0.4M
2022-01-10 29.00 29.87 28.55 29.78 0.7M
2022-01-07 29.60 30.00 29.26 29.52 0.3M
2022-01-06 29.12 29.95 28.96 29.61 0.3M
2022-01-05 30.02 30.17 29.22 29.34 0.3M
2022-01-04 31.23 31.23 29.80 30.31 0.6M
2022-01-03 31.90 31.94 31.02 31.18 0.3M