Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G ISE Cyber Security ...

(USPY)
Sector: n/a
$32.23
$-0.52 -1.57
Last updated: 16:42:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $32.91 $33.12 $32.16 $32.23 161,580
09/10/2025 $32.88 $32.98 $32.67 $32.74 128,431
08/10/2025 $32.35 $32.77 $32.28 $32.76 17,225
07/10/2025 $32.83 $32.98 $32.20 $32.20 28,799
06/10/2025 $32.75 $32.93 $32.67 $32.93 120,470
03/10/2025 $32.98 $33.01 $32.72 $32.77 23,751
02/10/2025 $32.68 $32.69 $32.50 $32.51 30,767
01/10/2025 $32.09 $32.51 $32.07 $32.39 78,385
30/09/2025 $32.66 $32.72 $32.33 $32.34 27,912
29/09/2025 $32.72 $32.83 $32.58 $32.61 36,357
26/09/2025 $32.32 $32.48 $32.20 $32.44 58,780
25/09/2025 $32.26 $32.40 $31.91 $32.22 85,243
24/09/2025 $32.59 $32.65 $32.27 $32.40 51,407
23/09/2025 $32.93 $33.00 $32.76 $32.86 52,202
22/09/2025 $32.82 $32.85 $32.58 $32.76 22,883
19/09/2025 $32.74 $32.87 $32.61 $32.62 20,473
18/09/2025 $32.22 $32.66 $32.22 $32.66 101,723
17/09/2025 $31.96 $32.09 $31.87 $31.87 18,390
16/09/2025 $32.13 $32.24 $31.84 $31.88 46,923
15/09/2025 $31.74 $32.06 $31.71 $32.03 41,297
12/09/2025 $32.03 $32.10 $31.81 $31.85 17,898
11/09/2025 $31.80 $32.12 $31.77 $32.12 23,747
10/09/2025 $31.99 $32.24 $31.87 $31.96 48,143
09/09/2025 $32.12 $32.20 $31.84 $31.91 14,920
08/09/2025 $31.71 $32.00 $31.68 $31.96 41,241
05/09/2025 $31.20 $31.67 $31.15 $31.37 57,093
04/09/2025 $30.98 $31.07 $30.63 $30.94 57,183
03/09/2025 $30.87 $31.01 $30.78 $30.91 80,990
02/09/2025 $31.41 $31.42 $30.73 $30.73 24,598
01/09/2025 $31.41 $31.51 $31.40 $31.50 15,930
29/08/2025 $31.66 $31.74 $31.38 $31.39 131,206
28/08/2025 $31.14 $31.47 $31.08 $31.42 18,005
27/08/2025 $30.64 $31.06 $30.64 $31.05 65,873
26/08/2025 $30.52 $30.89 $30.46 $30.68 44,075
25/08/2025 $30.26 $31.11 $30.26 $31.00 36,963
22/08/2025 $30.26 $31.11 $30.26 $31.00 36,963
21/08/2025 $30.48 $30.48 $30.13 $30.25 29,763
20/08/2025 $30.39 $30.47 $29.99 $30.36 68,530
19/08/2025 $30.73 $30.91 $30.59 $30.63 19,177
18/08/2025 $30.80 $30.80 $30.30 $30.43 20,352
15/08/2025 $30.43 $30.43 $30.25 $30.31 4,772
14/08/2025 $30.88 $30.92 $30.31 $30.31 26,883
13/08/2025 $30.59 $30.81 $30.54 $30.78 27,031
12/08/2025 $29.92 $30.33 $29.80 $30.33 23,818
11/08/2025 $30.13 $30.32 $29.94 $30.09 36,513
08/08/2025 $30.29 $30.47 $30.09 $30.09 34,420
07/08/2025 $30.49 $30.75 $30.11 $30.12 110,045
06/08/2025 $30.63 $30.64 $30.41 $30.63 53,361
05/08/2025 $31.15 $31.16 $30.59 $30.60 106,807
04/08/2025 $30.49 $30.95 $30.47 $30.77 78,863
01/08/2025 $31.06 $31.11 $29.99 $30.33 57,496
31/07/2025 $31.66 $31.73 $31.56 $31.26 1,668
30/07/2025 $31.95 $32.00 $31.32 $31.55 48,143
29/07/2025 $31.96 $32.32 $31.72 $31.77 216,529
28/07/2025 $32.09 $32.19 $31.73 $31.80 19,930
25/07/2025 $31.92 $32.06 $31.85 $32.05 12,529
24/07/2025 $31.97 $32.04 $31.74 $31.84 91,862
23/07/2025 $31.99 $32.01 $31.63 $31.91 31,277
22/07/2025 $31.95 $32.05 $31.65 $31.92 32,311
21/07/2025 $31.74 $32.19 $31.73 $31.97 18,382
18/07/2025 $31.60 $31.70 $31.55 $31.63 20,008
17/07/2025 $31.43 $31.65 $31.31 $31.65 26,140
16/07/2025 $31.11 $31.40 $31.05 $31.05 38,763
15/07/2025 $31.27 $31.44 $31.19 $31.31 45,821
14/07/2025 $30.71 $31.25 $30.60 $31.21 33,602
11/07/2025 $31.50 $31.57 $31.12 $31.21 54,895
10/07/2025 $32.60 $32.80 $31.85 $31.96 68,155
09/07/2025 $32.48 $32.69 $32.38 $32.47 15,507
08/07/2025 $32.61 $32.65 $32.26 $32.38 39,880
07/07/2025 $32.39 $32.70 $32.35 $32.60 33,461
04/07/2025 $32.49 $32.50 $32.32 $32.38 33,461
03/07/2025 $32.01 $32.65 $31.97 $32.64 26,323
02/07/2025 $32.23 $32.23 $31.70 $31.85 242,895
01/07/2025 $32.56 $32.61 $31.65 $31.84 44,915
30/06/2025 $32.37 $32.54 $32.22 $32.53 14,736
27/06/2025 $32.44 $32.63 $32.23 $32.31 34,239
26/06/2025 $32.34 $32.43 $32.11 $32.43 12,988
25/06/2025 $32.03 $32.61 $31.98 $32.25 89,173
24/06/2025 $32.12 $32.16 $31.73 $31.98 105,080
23/06/2025 $31.01 $31.39 $30.70 $31.33 23,751
20/06/2025 $31.32 $31.60 $31.18 $31.27 12,954
19/06/2025 $31.25 $31.27 $30.97 $31.04 14,381
18/06/2025 $31.73 $31.78 $31.54 $31.60 19,414
17/06/2025 $31.48 $31.75 $31.40 $31.69 8,607
16/06/2025 $31.33 $31.77 $31.29 $31.60 14,312
13/06/2025 $30.96 $31.36 $30.95 $31.32 23,956
12/06/2025 $31.49 $31.79 $31.30 $31.71 37,914
11/06/2025 $31.49 $31.77 $31.42 $31.74 18,788
10/06/2025 $31.65 $31.76 $31.42 $31.42 26,579
09/06/2025 $31.97 $31.97 $31.58 $31.76 20,691
06/06/2025 $31.79 $32.03 $31.66 $31.89 25,239
05/06/2025 $31.50 $32.06 $31.46 $32.06 17,474
04/06/2025 $31.60 $31.79 $31.41 $31.79 46,077
03/06/2025 $31.08 $31.48 $30.97 $31.44 40,146
02/06/2025 $30.66 $31.08 $30.58 $31.00 34,459
30/05/2025 $30.56 $30.70 $30.46 $30.67 13,287
29/05/2025 $31.25 $31.33 $30.34 $30.70 19,687
28/05/2025 $31.04 $31.21 $30.88 $30.92 18,091
27/05/2025 $30.87 $31.12 $30.78 $31.10 112,429
26/05/2025 $30.40 $30.58 $29.76 $30.43 11,049
23/05/2025 $30.40 $30.58 $29.76 $30.43 11,049
22/05/2025 $30.12 $30.52 $29.89 $30.42 31,250
21/05/2025 $30.51 $30.51 $30.26 $30.50 39,729
20/05/2025 $30.41 $30.66 $30.36 $30.63 42,021
19/05/2025 $30.09 $30.40 $30.03 $30.33 16,044
16/05/2025 $30.31 $30.49 $30.31 $30.41 35,376
15/05/2025 $30.29 $30.36 $30.06 $30.33 17,292
14/05/2025 $30.50 $30.54 $30.25 $30.33 36,772
13/05/2025 $29.85 $30.50 $29.79 $30.49 24,951
12/05/2025 $29.68 $30.14 $29.54 $29.67 61,643
09/05/2025 $29.22 $29.39 $28.85 $28.88 35,456
08/05/2025 $28.84 $29.03 $28.70 $29.02 183,320
07/05/2025 $28.74 $28.81 $28.50 $28.65 7,892
06/05/2025 $28.64 $28.72 $28.31 $28.72 37,763
05/05/2025 $28.30 $28.59 $28.22 $28.34 3,198
02/05/2025 $28.30 $28.59 $28.22 $28.34 3,198
01/05/2025 $28.07 $28.44 $28.07 $28.34 47,461
30/04/2025 $28.00 $28.14 $27.45 $27.70 54,377
29/04/2025 $27.74 $28.01 $27.62 $27.88 7,539
28/04/2025 $27.59 $27.83 $27.52 $27.52 44,701
25/04/2025 $27.48 $27.55 $27.11 $27.54 37,580
24/04/2025 $26.37 $27.13 $26.14 $27.13 21,202
23/04/2025 $26.20 $27.00 $26.20 $26.61 27,231
22/04/2025 $25.70 $25.76 $25.48 $25.67 32,783
21/04/2025 $26.47 $26.59 $26.01 $26.06 19,601
18/04/2025 $26.47 $26.59 $26.01 $26.06 19,601
17/04/2025 $26.47 $26.59 $26.01 $26.06 19,601
16/04/2025 $26.24 $26.67 $26.12 $26.67 11,958
15/04/2025 $26.43 $26.80 $26.36 $26.80 48,855
14/04/2025 $26.67 $26.89 $26.47 $26.49 34,012
11/04/2025 $26.29 $26.36 $25.67 $25.70 18,564

Market data

Select a section