Legal & General Ucits ETF Public Limited Company LG Artificial Intellige...
(AIAI)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$22.24
|
$22.62
|
$22.19
|
$22.40
|
26,820
|
|
16/01/2025
|
$22.20
|
$22.46
|
$21.85
|
$22.00
|
31,958
|
|
15/01/2025
|
$21.61
|
$22.12
|
$21.53
|
$22.00
|
7,295
|
|
14/01/2025
|
$21.52
|
$21.71
|
$21.50
|
$21.50
|
89,843
|
|
13/01/2025
|
$21.45
|
$21.51
|
$21.20
|
$21.25
|
27,384
|
|
10/01/2025
|
$21.94
|
$21.99
|
$21.44
|
$21.55
|
8,665
|
|
09/01/2025
|
$21.95
|
$22.01
|
$21.89
|
$22.00
|
2,840
|
|
08/01/2025
|
$22.01
|
$22.06
|
$21.76
|
$21.96
|
23,183
|
|
07/01/2025
|
$22.39
|
$22.58
|
$22.05
|
$22.19
|
58,816
|
|
06/01/2025
|
$22.19
|
$22.59
|
$22.12
|
$22.59
|
4,476
|
|
03/01/2025
|
$21.75
|
$21.92
|
$21.58
|
$21.92
|
24,455
|
|
02/01/2025
|
$21.34
|
$21.91
|
$21.33
|
$21.72
|
6,725
|
|
01/01/2025
|
$21.54
|
$21.76
|
$21.54
|
$21.74
|
809
|
|
31/12/2024
|
$21.54
|
$21.76
|
$21.54
|
$21.74
|
809
|
|
30/12/2024
|
$21.85
|
$21.93
|
$21.39
|
$21.57
|
14,579
|
|
27/12/2024
|
$22.15
|
$22.22
|
$21.73
|
$21.83
|
16,999
|
|
26/12/2024
|
$21.98
|
$22.05
|
$21.92
|
$21.99
|
37,108
|
|
25/12/2024
|
$21.98
|
$22.05
|
$21.92
|
$21.99
|
37,108
|
|
24/12/2024
|
$21.98
|
$22.05
|
$21.92
|
$21.99
|
37,108
|
|
23/12/2024
|
$22.03
|
$22.09
|
$21.78
|
$21.85
|
10,235
|
|
20/12/2024
|
$21.36
|
$21.94
|
$21.12
|
$21.94
|
22,307
|
|
19/12/2024
|
$21.68
|
$21.98
|
$21.56
|
$21.70
|
18,654
|
|
18/12/2024
|
$22.70
|
$22.78
|
$22.58
|
$22.66
|
10,322
|
|
17/12/2024
|
$22.71
|
$22.80
|
$22.59
|
$22.68
|
3,658
|
|
16/12/2024
|
$22.45
|
$22.64
|
$22.39
|
$22.58
|
39,946
|
|
13/12/2024
|
$22.65
|
$22.71
|
$22.34
|
$22.48
|
22,153
|
|
12/12/2024
|
$22.75
|
$22.79
|
$22.58
|
$22.72
|
29,590
|
|
11/12/2024
|
$22.39
|
$22.61
|
$22.31
|
$22.59
|
4,080
|
|
10/12/2024
|
$22.77
|
$22.82
|
$22.57
|
$22.58
|
85,141
|
|
09/12/2024
|
$23.16
|
$23.22
|
$22.80
|
$22.84
|
7,142
|
|
06/12/2024
|
$22.75
|
$23.13
|
$22.67
|
$23.13
|
4,031
|
|
05/12/2024
|
$22.96
|
$23.10
|
$22.82
|
$22.84
|
18,699
|
|
04/12/2024
|
$22.57
|
$23.02
|
$22.56
|
$22.91
|
20,426
|
|
03/12/2024
|
$22.38
|
$22.48
|
$22.28
|
$22.39
|
2,409
|
|
02/12/2024
|
$22.16
|
$22.41
|
$22.12
|
$22.38
|
7,336
|
|
29/11/2024
|
$22.20
|
$22.27
|
$21.64
|
$22.22
|
10,890
|
|
28/11/2024
|
$22.11
|
$22.18
|
$22.03
|
$22.13
|
15,692
|
|
27/11/2024
|
$22.32
|
$22.44
|
$21.94
|
$21.96
|
13,894
|
|
26/11/2024
|
$22.17
|
$22.45
|
$22.17
|
$22.28
|
45,080
|
|
25/11/2024
|
$22.17
|
$22.44
|
$22.11
|
$22.30
|
22,778
|
|
22/11/2024
|
$21.84
|
$21.96
|
$21.68
|
$21.76
|
7,573
|
|
21/11/2024
|
$21.44
|
$21.77
|
$21.18
|
$21.76
|
81,031
|
|
20/11/2024
|
$21.21
|
$21.26
|
$20.92
|
$20.95
|
695
|
|
19/11/2024
|
$20.93
|
$21.04
|
$20.67
|
$21.02
|
41,274
|
|
18/11/2024
|
$20.87
|
$20.99
|
$20.82
|
$20.90
|
12,728
|
|
15/11/2024
|
$21.23
|
$21.42
|
$20.79
|
$21.52
|
1,192
|
|
14/11/2024
|
$21.72
|
$21.78
|
$21.10
|
$21.52
|
13,052
|
|
13/11/2024
|
$21.65
|
$21.94
|
$21.51
|
$21.68
|
2,172
|
|
12/11/2024
|
$21.68
|
$21.83
|
$21.41
|
$21.68
|
50,673
|
|
11/11/2024
|
$21.68
|
$21.86
|
$21.53
|
$21.65
|
6,707
|
|
08/11/2024
|
$21.51
|
$21.64
|
$21.36
|
$21.40
|
30,672
|
|
07/11/2024
|
$21.28
|
$21.59
|
$21.28
|
$21.47
|
8,512
|
|
06/11/2024
|
$20.94
|
$21.36
|
$20.88
|
$21.02
|
5,357
|
|
05/11/2024
|
$20.47
|
$20.47
|
$20.31
|
$20.46
|
19,575
|
|
04/11/2024
|
$20.38
|
$20.51
|
$20.26
|
$20.38
|
36,396
|
|
01/11/2024
|
$20.22
|
$20.44
|
$19.92
|
$20.44
|
52,046
|
|
31/10/2024
|
$20.50
|
$20.60
|
$20.19
|
$20.25
|
13,398
|
|
30/10/2024
|
$20.82
|
$20.87
|
$20.69
|
$20.82
|
4,026
|
|
29/10/2024
|
$20.70
|
$20.82
|
$20.57
|
$20.82
|
4,806
|
|
28/10/2024
|
$20.98
|
$20.98
|
$20.58
|
$20.66
|
47,548
|
|
25/10/2024
|
$20.57
|
$20.80
|
$20.43
|
$20.69
|
7,343
|
|
24/10/2024
|
$20.46
|
$20.64
|
$19.58
|
$20.42
|
3,711
|
|
23/10/2024
|
$20.60
|
$20.68
|
$20.43
|
$20.42
|
1,075
|
|
22/10/2024
|
$20.75
|
$20.82
|
$20.61
|
$20.65
|
40,444
|
|
21/10/2024
|
$20.83
|
$20.89
|
$20.65
|
$20.67
|
13,004
|
|
18/10/2024
|
$20.81
|
$20.91
|
$20.75
|
$20.86
|
3,101
|
|
17/10/2024
|
$20.89
|
$21.07
|
$20.52
|
$20.78
|
13,181
|
|
16/10/2024
|
$20.81
|
$20.83
|
$20.61
|
$20.72
|
16,440
|
|
15/10/2024
|
$21.14
|
$21.16
|
$20.70
|
$20.87
|
13,843
|
|
14/10/2024
|
$21.11
|
$21.27
|
$21.02
|
$21.18
|
892
|
|
11/10/2024
|
$20.88
|
$21.06
|
$20.79
|
$21.06
|
7,807
|
|
10/10/2024
|
$20.69
|
$20.84
|
$20.58
|
$20.83
|
1,692
|
|
09/10/2024
|
$20.35
|
$20.71
|
$20.33
|
$20.49
|
862
|
|
08/10/2024
|
$20.32
|
$20.52
|
$20.10
|
$20.49
|
1,259
|
|
07/10/2024
|
$20.55
|
$20.63
|
$20.36
|
$20.38
|
1,287
|
|
04/10/2024
|
$20.15
|
$20.46
|
$20.14
|
$20.33
|
6,659
|
|
03/10/2024
|
$19.98
|
$20.19
|
$19.98
|
$20.12
|
5,416
|
|
02/10/2024
|
$20.04
|
$20.22
|
$19.98
|
$20.22
|
4,767
|
|
01/10/2024
|
$20.40
|
$20.43
|
$19.90
|
$19.90
|
11,899
|
|
30/09/2024
|
$20.32
|
$20.46
|
$20.29
|
$20.30
|
1,647
|
|
27/09/2024
|
$20.42
|
$20.57
|
$20.33
|
$20.40
|
641
|
|
26/09/2024
|
$20.56
|
$20.70
|
$20.22
|
$20.27
|
2,879
|
|
25/09/2024
|
$20.00
|
$20.25
|
$19.92
|
$20.17
|
36,459
|
|
24/09/2024
|
$20.07
|
$20.18
|
$20.02
|
$20.14
|
2,619
|
|
23/09/2024
|
$19.96
|
$20.00
|
$19.88
|
$19.95
|
1,380
|
|
20/09/2024
|
$19.94
|
$19.94
|
$19.74
|
$19.75
|
6,699
|
|
19/09/2024
|
$19.75
|
$19.97
|
$19.73
|
$19.34
|
5,389
|
|
18/09/2024
|
$19.34
|
$19.55
|
$19.34
|
$19.34
|
357
|
|
17/09/2024
|
$19.55
|
$19.65
|
$19.42
|
$19.60
|
5,936
|
|
16/09/2024
|
$19.42
|
$19.48
|
$19.29
|
$19.39
|
28,408
|
|
13/09/2024
|
$19.33
|
$19.45
|
$19.25
|
$19.19
|
205
|
|
12/09/2024
|
$19.19
|
$19.27
|
$19.14
|
$18.68
|
1,894
|
|
11/09/2024
|
$18.80
|
$18.85
|
$18.57
|
$18.72
|
11,433
|
|
10/09/2024
|
$18.42
|
$18.85
|
$18.42
|
$18.72
|
465
|
|
09/09/2024
|
$18.58
|
$18.76
|
$18.51
|
$18.62
|
42,199
|
|
06/09/2024
|
$18.78
|
$19.00
|
$18.51
|
$18.51
|
31,000
|
|
05/09/2024
|
$18.87
|
$18.97
|
$18.69
|
$18.69
|
3,678
|
|
04/09/2024
|
$18.83
|
$19.07
|
$18.71
|
$18.96
|
8,518
|
|
03/09/2024
|
$19.56
|
$19.63
|
$19.23
|
$19.25
|
2,538
|
|
02/09/2024
|
$19.51
|
$19.65
|
$19.50
|
$19.61
|
835
|
|
30/08/2024
|
$19.60
|
$19.70
|
$19.48
|
$19.48
|
5,571
|
|
29/08/2024
|
$19.46
|
$19.71
|
$19.16
|
$19.71
|
2,063
|
|
28/08/2024
|
$19.58
|
$19.62
|
$19.24
|
$19.24
|
8,447
|
|
27/08/2024
|
$19.51
|
$19.56
|
$19.32
|
$19.44
|
28,416
|
|
26/08/2024
|
$19.76
|
$19.81
|
$19.55
|
$19.55
|
5,971
|
|
23/08/2024
|
$19.76
|
$19.81
|
$19.55
|
$19.55
|
5,971
|
|
22/08/2024
|
$19.76
|
$19.81
|
$19.55
|
$19.55
|
5,971
|
|
21/08/2024
|
$19.60
|
$19.75
|
$19.57
|
$19.65
|
11,963
|
|
20/08/2024
|
$19.83
|
$19.85
|
$19.61
|
$19.63
|
66,187
|
|
19/08/2024
|
$19.44
|
$19.52
|
$19.35
|
$19.37
|
20,528
|
|
16/08/2024
|
$19.35
|
$19.54
|
$19.34
|
$19.37
|
478
|
|
15/08/2024
|
$18.98
|
$19.40
|
$18.89
|
$19.34
|
10,726
|
|
14/08/2024
|
$18.96
|
$19.07
|
$18.83
|
$18.98
|
9,760
|
|
13/08/2024
|
$18.60
|
$18.82
|
$18.45
|
$18.82
|
23,477
|
|
12/08/2024
|
$18.56
|
$18.61
|
$18.36
|
$18.45
|
8,960
|
|
09/08/2024
|
$18.58
|
$18.61
|
$17.98
|
$18.48
|
19,904
|
|
08/08/2024
|
$17.86
|
$18.31
|
$17.69
|
$18.27
|
31,991
|
|
07/08/2024
|
$18.02
|
$18.48
|
$17.95
|
$18.42
|
48,411
|
|
06/08/2024
|
$17.84
|
$17.95
|
$17.60
|
$17.79
|
10,350
|
|
05/08/2024
|
$17.24
|
$17.67
|
$16.53
|
$17.61
|
34,081
|
|
02/08/2024
|
$18.37
|
$18.42
|
$17.71
|
$17.86
|
17,364
|
|
01/08/2024
|
$19.33
|
$19.50
|
$18.85
|
$18.86
|
36,378
|
|
31/07/2024
|
$19.29
|
$19.53
|
$19.18
|
$19.40
|
23,214
|
|
30/07/2024
|
$19.24
|
$19.35
|
$19.00
|
$19.19
|
12,869
|
|
29/07/2024
|
$19.41
|
$19.45
|
$19.19
|
$19.19
|
29,428
|
|
26/07/2024
|
$19.23
|
$19.37
|
$19.18
|
$19.15
|
52,054
|
|
25/07/2024
|
$19.10
|
$19.23
|
$18.44
|
$19.15
|
34,595
|
|
24/07/2024
|
$19.57
|
$19.65
|
$19.33
|
$19.36
|
19,735
|
|
23/07/2024
|
$19.65
|
$19.91
|
$19.55
|
$19.91
|
23,305
|
|
22/07/2024
|
$19.45
|
$19.66
|
$19.44
|
$19.50
|
109,903
|
|
19/07/2024
|
$19.64
|
$19.71
|
$19.41
|
$19.42
|
8,123
|
|
18/07/2024
|
$20.19
|
$20.29
|
$19.71
|
$19.71
|
7,498
|