Global X Funds - Global X Cybersecurity ETF (BUG.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:05AM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 470.00 | 472.90 | 470.00 | 472.90 | 472.90 | 66 |
| 18 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 10 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 90 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 490.11 | 490.11 | 490.11 | 490.11 | 490.11 | 35 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 505.60 | 505.60 | 485.60 | 485.60 | 485.60 | 394 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 508.10 | 508.10 | 508.10 | 508.10 | 508.10 | 358 |
| 08 Mar 2024 | 514.00 | 514.00 | 508.20 | 508.20 | 508.20 | 1,022 |
| 07 Mar 2024 | 509.38 | 509.38 | 509.38 | 509.38 | 509.38 | 1,257 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 93 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 39 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 17 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 509.81 | 509.81 | 483.10 | 483.10 | 483.10 | 927 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 251 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 537.00 | 542.00 | 537.00 | 542.00 | 542.00 | 31 |
| 08 Feb 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 468 |
| 07 Feb 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 100 |
| 06 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,899 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 530.30 | 530.30 | 530.30 | 530.30 | 530.30 | 27 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | 22 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | 404 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 477.33 | 477.33 | 477.33 | 477.33 | 477.33 | 73 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 8 |
| 28 Dec 2023 | 0.519271 Dividend | |||||
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 98 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 238 |
| 14 Dec 2023 | 498.00 | 498.00 | 497.00 | 497.00 | 497.00 | 1,406 |
| 13 Dec 2023 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1,751 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.