Legal & General Ucits Etf Public Limited Company L&G Emerging Cyber Secu...
(ESPY)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$16.11
|
$16.57
|
$16.06
|
$16.26
|
0
|
|
15/05/2025
|
$16.11
|
$16.22
|
$16.11
|
$16.22
|
120
|
|
14/05/2025
|
$16.27
|
$16.67
|
$16.07
|
$16.26
|
0
|
|
13/05/2025
|
$16.27
|
$16.40
|
$16.27
|
$16.40
|
920
|
|
12/05/2025
|
$14.92
|
$16.28
|
$15.29
|
$15.93
|
0
|
|
09/05/2025
|
$14.92
|
$15.76
|
$15.14
|
$15.29
|
0
|
|
08/05/2025
|
$14.92
|
$15.44
|
$14.80
|
$15.14
|
0
|
|
07/05/2025
|
$14.92
|
$14.92
|
$14.82
|
$14.82
|
300
|
|
06/05/2025
|
$14.89
|
$15.05
|
$14.89
|
$15.05
|
200
|
|
05/05/2025
|
$15.03
|
$15.03
|
$15.02
|
$15.02
|
100
|
|
02/05/2025
|
$15.03
|
$15.03
|
$15.02
|
$15.02
|
100
|
|
01/05/2025
|
$14.90
|
$14.93
|
$14.90
|
$14.93
|
300
|
|
30/04/2025
|
$14.76
|
$14.84
|
$14.18
|
$14.50
|
0
|
|
29/04/2025
|
$14.76
|
$14.76
|
$14.71
|
$14.71
|
200
|
|
28/04/2025
|
$14.49
|
$14.68
|
$14.48
|
$14.48
|
2,850
|
|
25/04/2025
|
$13.68
|
$14.66
|
$14.17
|
$14.49
|
300
|
|
24/04/2025
|
$13.68
|
$14.54
|
$13.65
|
$14.30
|
0
|
|
23/04/2025
|
$13.68
|
$14.40
|
$13.37
|
$13.92
|
0
|
|
22/04/2025
|
$13.68
|
$13.52
|
$13.12
|
$13.37
|
400
|
|
21/04/2025
|
$13.68
|
$13.92
|
$13.43
|
$13.52
|
0
|
|
18/04/2025
|
$13.68
|
$13.92
|
$13.43
|
$13.52
|
0
|
|
17/04/2025
|
$13.68
|
$13.92
|
$13.43
|
$13.52
|
0
|
|
16/04/2025
|
$13.68
|
$13.71
|
$13.68
|
$13.71
|
600
|
|
15/04/2025
|
$13.83
|
$14.08
|
$13.56
|
$13.86
|
0
|
|
14/04/2025
|
$13.83
|
$14.19
|
$13.38
|
$13.74
|
0
|
|
11/04/2025
|
$13.83
|
$13.83
|
$13.26
|
$13.38
|
0
|
|
10/04/2025
|
$13.83
|
$13.83
|
$13.37
|
$13.37
|
6,635
|
|
09/04/2025
|
$12.68
|
$12.68
|
$12.56
|
$12.56
|
974
|
|
08/04/2025
|
$12.94
|
$13.31
|
$12.94
|
$13.04
|
679
|
|
07/04/2025
|
$13.20
|
$13.12
|
$11.78
|
$12.52
|
0
|
|
04/04/2025
|
$13.20
|
$13.20
|
$12.93
|
$12.93
|
10
|
|
03/04/2025
|
$14.07
|
$14.07
|
$13.73
|
$13.73
|
3,400
|
|
02/04/2025
|
$14.37
|
$14.66
|
$14.37
|
$14.66
|
1,280
|
|
01/04/2025
|
$14.49
|
$14.66
|
$14.11
|
$14.52
|
0
|
|
31/03/2025
|
$14.49
|
$14.49
|
$14.22
|
$14.22
|
200
|
|
28/03/2025
|
$15.70
|
$15.15
|
$14.31
|
$14.55
|
0
|
|
27/03/2025
|
$15.70
|
$15.48
|
$14.84
|
$15.12
|
0
|
|
26/03/2025
|
$15.70
|
$15.63
|
$15.35
|
$15.35
|
461
|
|
25/03/2025
|
$15.70
|
$15.70
|
$15.62
|
$15.62
|
200
|
|
24/03/2025
|
$15.41
|
$15.60
|
$15.41
|
$15.60
|
29,888
|
|
21/03/2025
|
$15.43
|
$15.39
|
$14.82
|
$15.21
|
0
|
|
20/03/2025
|
$15.43
|
$15.62
|
$15.08
|
$15.36
|
0
|
|
19/03/2025
|
$15.43
|
$15.52
|
$15.43
|
$15.52
|
149
|
|
18/03/2025
|
$15.29
|
$15.33
|
$15.29
|
$15.33
|
20
|
|
17/03/2025
|
$15.10
|
$15.26
|
$15.25
|
$15.25
|
949
|
|
14/03/2025
|
$15.10
|
$15.10
|
$15.03
|
$15.03
|
300
|
|
13/03/2025
|
$14.96
|
$14.96
|
$14.76
|
$14.78
|
555
|
|
12/03/2025
|
$15.07
|
$15.19
|
$15.07
|
$15.19
|
1,267
|
|
11/03/2025
|
$14.98
|
$14.98
|
$14.98
|
$14.98
|
1,369
|
|
10/03/2025
|
$15.40
|
$15.40
|
$14.95
|
$15.01
|
4,190
|
|
07/03/2025
|
$15.81
|
$15.86
|
$15.23
|
$15.28
|
0
|
|
06/03/2025
|
$15.81
|
$15.86
|
$15.81
|
$15.86
|
1,593
|
|
05/03/2025
|
$15.73
|
$15.73
|
$15.71
|
$15.71
|
2,230
|
|
04/03/2025
|
$15.83
|
$15.61
|
$15.36
|
$15.36
|
2,010
|
|
03/03/2025
|
$15.83
|
$16.45
|
$15.49
|
$15.93
|
0
|
|
28/02/2025
|
$15.83
|
$15.85
|
$15.83
|
$15.85
|
95
|
|
27/02/2025
|
$16.39
|
$16.39
|
$16.28
|
$16.28
|
200
|
|
26/02/2025
|
$17.44
|
$16.73
|
$16.22
|
$16.53
|
0
|
|
25/02/2025
|
$17.44
|
$17.44
|
$16.14
|
$16.27
|
0
|
|
24/02/2025
|
$17.44
|
$17.24
|
$16.31
|
$16.64
|
0
|
|
21/02/2025
|
$17.44
|
$17.44
|
$17.17
|
$17.17
|
953
|
|
20/02/2025
|
$17.75
|
$17.75
|
$17.19
|
$17.18
|
59
|
|
19/02/2025
|
$17.65
|
$17.65
|
$17.51
|
$17.51
|
169
|
|
18/02/2025
|
$17.85
|
$17.98
|
$17.40
|
$17.61
|
0
|
|
17/02/2025
|
$17.85
|
$18.01
|
$17.51
|
$17.80
|
0
|
|
14/02/2025
|
$17.85
|
$18.02
|
$17.46
|
$17.70
|
0
|
|
13/02/2025
|
$17.85
|
$17.90
|
$17.30
|
$17.55
|
0
|
|
12/02/2025
|
$17.85
|
$17.82
|
$17.19
|
$17.43
|
0
|
|
11/02/2025
|
$17.85
|
$17.85
|
$17.69
|
$17.69
|
400
|
|
10/02/2025
|
$17.69
|
$17.83
|
$17.69
|
$17.83
|
2,356
|
|
07/02/2025
|
$17.08
|
$18.00
|
$17.37
|
$17.63
|
0
|
|
06/02/2025
|
$17.08
|
$17.76
|
$17.16
|
$17.24
|
0
|
|
05/02/2025
|
$17.08
|
$17.40
|
$16.84
|
$17.24
|
0
|
|
04/02/2025
|
$17.08
|
$17.23
|
$17.08
|
$16.77
|
1,475
|
|
03/02/2025
|
$16.51
|
$16.77
|
$16.51
|
$16.77
|
198
|
|
31/01/2025
|
$17.15
|
$17.22
|
$17.15
|
$17.22
|
9
|
|
30/01/2025
|
$16.50
|
$17.42
|
$16.64
|
$17.01
|
0
|
|
29/01/2025
|
$16.50
|
$17.23
|
$16.61
|
$16.81
|
0
|
|
28/01/2025
|
$16.50
|
$16.82
|
$16.23
|
$16.61
|
0
|
|
27/01/2025
|
$16.50
|
$16.70
|
$16.05
|
$16.58
|
6,530
|
|
24/01/2025
|
$16.88
|
$17.28
|
$16.84
|
$17.24
|
0
|
|
23/01/2025
|
$16.88
|
$16.88
|
$16.81
|
$16.84
|
3,033
|
|
22/01/2025
|
$16.99
|
$16.99
|
$16.87
|
$16.87
|
10
|
|
21/01/2025
|
$16.44
|
$16.78
|
$16.53
|
$16.78
|
3,533
|
|
20/01/2025
|
$16.44
|
$16.76
|
$15.78
|
$16.47
|
0
|
|
17/01/2025
|
$16.44
|
$16.50
|
$16.42
|
$16.45
|
1,504
|
|
16/01/2025
|
$15.41
|
$16.56
|
$15.71
|
$16.01
|
0
|
|
15/01/2025
|
$15.41
|
$16.39
|
$15.30
|
$16.01
|
0
|
|
14/01/2025
|
$15.41
|
$15.60
|
$15.03
|
$15.30
|
0
|
|
13/01/2025
|
$15.41
|
$15.41
|
$15.10
|
$15.10
|
935
|
|
10/01/2025
|
$15.91
|
$15.91
|
$15.58
|
$15.57
|
44
|
|
09/01/2025
|
$15.76
|
$15.92
|
$15.76
|
$15.86
|
281
|
|
08/01/2025
|
$16.59
|
$16.59
|
$15.50
|
$15.50
|
2,000
|
|
07/01/2025
|
$17.00
|
$17.41
|
$16.74
|
$17.00
|
0
|
|
06/01/2025
|
$17.00
|
$17.09
|
$17.00
|
$17.05
|
56
|
|
03/01/2025
|
$16.39
|
$16.60
|
$16.39
|
$16.59
|
63
|
|
02/01/2025
|
$16.37
|
$16.37
|
$16.35
|
$16.35
|
480
|
|
01/01/2025
|
$16.77
|
$16.56
|
$16.38
|
$16.54
|
0
|
|
31/12/2024
|
$16.77
|
$16.56
|
$16.38
|
$16.54
|
0
|
|
30/12/2024
|
$16.77
|
$16.77
|
$16.30
|
$16.38
|
3,161
|
|
27/12/2024
|
$16.65
|
$16.98
|
$16.47
|
$16.68
|
0
|
|
26/12/2024
|
$16.65
|
$16.65
|
$16.52
|
$16.51
|
426
|
|
25/12/2024
|
$16.65
|
$16.65
|
$16.52
|
$16.51
|
426
|
|
24/12/2024
|
$16.65
|
$16.65
|
$16.52
|
$16.51
|
426
|
|
23/12/2024
|
$16.80
|
$16.80
|
$16.49
|
$16.49
|
3,568
|
|
20/12/2024
|
$16.09
|
$16.77
|
$15.76
|
$16.67
|
0
|
|
19/12/2024
|
$16.09
|
$16.32
|
$16.03
|
$16.10
|
12,881
|
|
18/12/2024
|
$16.84
|
$16.84
|
$16.77
|
$16.77
|
200
|
|
17/12/2024
|
$16.78
|
$16.93
|
$16.78
|
$16.93
|
29,900
|
|
16/12/2024
|
$16.45
|
$16.62
|
$16.35
|
$16.59
|
1,229
|
|
13/12/2024
|
$16.44
|
$16.57
|
$16.11
|
$16.19
|
0
|
|
12/12/2024
|
$16.44
|
$16.48
|
$15.86
|
$16.21
|
0
|
|
11/12/2024
|
$16.44
|
$16.51
|
$15.86
|
$16.20
|
0
|
|
10/12/2024
|
$16.44
|
$16.44
|
$16.34
|
$16.34
|
1,100
|
|
09/12/2024
|
$16.57
|
$16.99
|
$16.37
|
$16.50
|
0
|
|
06/12/2024
|
$16.57
|
$16.70
|
$16.53
|
$16.70
|
5,021
|
|
05/12/2024
|
$16.41
|
$16.56
|
$16.41
|
$16.43
|
2,800
|
|
04/12/2024
|
$16.19
|
$16.62
|
$16.09
|
$16.43
|
0
|
|
03/12/2024
|
$16.19
|
$16.19
|
$16.03
|
$16.10
|
54
|
|
02/12/2024
|
$15.97
|
$16.36
|
$15.84
|
$16.17
|
0
|
|
29/11/2024
|
$15.97
|
$16.39
|
$15.63
|
$16.06
|
0
|
|
28/11/2024
|
$15.97
|
$16.03
|
$15.52
|
$15.80
|
0
|
|
27/11/2024
|
$15.97
|
$16.15
|
$15.35
|
$15.52
|
0
|
|
26/11/2024
|
$15.97
|
$15.99
|
$15.87
|
$15.91
|
3,825
|
|
25/11/2024
|
$16.05
|
$16.05
|
$16.03
|
$16.03
|
446
|
|
22/11/2024
|
$15.10
|
$16.13
|
$15.50
|
$15.61
|
0
|
|
21/11/2024
|
$15.10
|
$15.79
|
$15.00
|
$15.61
|
0
|
|
20/11/2024
|
$15.10
|
$15.12
|
$15.01
|
$15.01
|
500
|
|
19/11/2024
|
$15.19
|
$15.04
|
$14.93
|
$15.04
|
13,370
|
|
18/11/2024
|
$15.19
|
$15.19
|
$14.86
|
$14.96
|
20,246
|