Legal & General UCITS ETF Public Limited Company L&G ISE Cyber Security ...
(USPY)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$27.08
|
$27.25
|
$26.90
|
$27.24
|
38,620
|
|
07/11/2024
|
$27.08
|
$27.23
|
$27.04
|
$27.16
|
93,328
|
|
06/11/2024
|
$26.66
|
$26.89
|
$26.54
|
$26.89
|
69,127
|
|
05/11/2024
|
$25.41
|
$25.63
|
$25.41
|
$25.59
|
8,019
|
|
04/11/2024
|
$25.43
|
$25.59
|
$25.30
|
$25.52
|
25,948
|
|
01/11/2024
|
$25.42
|
$25.64
|
$25.41
|
$25.62
|
23,110
|
|
31/10/2024
|
$25.63
|
$25.71
|
$25.42
|
$25.49
|
20,647
|
|
30/10/2024
|
$25.99
|
$26.10
|
$25.85
|
$25.99
|
20,228
|
|
29/10/2024
|
$26.03
|
$26.03
|
$25.78
|
$25.85
|
98,333
|
|
28/10/2024
|
$25.97
|
$26.12
|
$25.96
|
$26.07
|
28,286
|
|
25/10/2024
|
$25.93
|
$26.18
|
$25.91
|
$26.02
|
27,462
|
|
24/10/2024
|
$25.76
|
$26.25
|
$25.76
|
$25.90
|
15,633
|
|
23/10/2024
|
$26.29
|
$26.33
|
$25.90
|
$25.90
|
20,710
|
|
22/10/2024
|
$26.39
|
$26.39
|
$26.18
|
$26.31
|
15,053
|
|
21/10/2024
|
$26.44
|
$26.65
|
$26.27
|
$26.34
|
19,810
|
|
18/10/2024
|
$26.46
|
$26.61
|
$26.40
|
$26.55
|
55,921
|
|
17/10/2024
|
$26.45
|
$26.58
|
$26.36
|
$26.49
|
23,255
|
|
16/10/2024
|
$26.47
|
$26.49
|
$26.34
|
$26.48
|
21,327
|
|
15/10/2024
|
$26.52
|
$26.59
|
$26.43
|
$26.55
|
21,714
|
|
14/10/2024
|
$26.57
|
$26.76
|
$26.50
|
$26.58
|
42,141
|
|
11/10/2024
|
$26.38
|
$26.56
|
$26.30
|
$26.56
|
28,386
|
|
10/10/2024
|
$25.90
|
$26.18
|
$25.75
|
$26.17
|
25,529
|
|
09/10/2024
|
$25.32
|
$25.84
|
$25.26
|
$25.84
|
12,621
|
|
08/10/2024
|
$25.05
|
$25.39
|
$25.00
|
$25.36
|
10,430
|
|
07/10/2024
|
$25.44
|
$25.46
|
$25.21
|
$25.24
|
25,577
|
|
04/10/2024
|
$25.03
|
$25.39
|
$24.92
|
$25.21
|
33,715
|
|
03/10/2024
|
$25.10
|
$25.17
|
$24.90
|
$25.06
|
30,065
|
|
02/10/2024
|
$24.92
|
$25.24
|
$24.85
|
$25.23
|
20,167
|
|
01/10/2024
|
$25.56
|
$25.67
|
$25.05
|
$25.11
|
21,265
|
|
30/09/2024
|
$25.53
|
$25.62
|
$25.46
|
$25.45
|
19,566
|
|
27/09/2024
|
$25.51
|
$25.69
|
$25.51
|
$25.63
|
18,940
|
|
26/09/2024
|
$25.68
|
$25.88
|
$25.49
|
$25.52
|
30,849
|
|
25/09/2024
|
$25.60
|
$25.69
|
$25.51
|
$25.51
|
14,229
|
|
24/09/2024
|
$25.77
|
$25.80
|
$25.56
|
$25.68
|
6,736
|
|
23/09/2024
|
$25.54
|
$25.61
|
$25.45
|
$25.60
|
34,195
|
|
20/09/2024
|
$25.28
|
$25.35
|
$25.19
|
$25.26
|
16,130
|
|
19/09/2024
|
$25.31
|
$25.48
|
$25.27
|
$25.45
|
15,123
|
|
18/09/2024
|
$25.08
|
$25.18
|
$24.82
|
$24.82
|
20,198
|
|
17/09/2024
|
$25.07
|
$25.27
|
$25.01
|
$25.16
|
13,805
|
|
16/09/2024
|
$24.85
|
$24.99
|
$24.74
|
$24.96
|
29,562
|
|
13/09/2024
|
$24.57
|
$24.88
|
$24.57
|
$24.49
|
26,779
|
|
12/09/2024
|
$24.29
|
$24.58
|
$24.29
|
$23.80
|
9,662
|
|
11/09/2024
|
$23.94
|
$24.00
|
$23.61
|
$23.90
|
11,185
|
|
10/09/2024
|
$23.78
|
$23.93
|
$23.72
|
$23.90
|
11,159
|
|
09/09/2024
|
$23.90
|
$24.04
|
$23.81
|
$23.89
|
36,215
|
|
06/09/2024
|
$24.29
|
$24.37
|
$23.78
|
$23.77
|
43,606
|
|
05/09/2024
|
$24.52
|
$24.62
|
$24.31
|
$24.31
|
21,443
|
|
04/09/2024
|
$24.53
|
$24.65
|
$24.33
|
$24.60
|
77,161
|
|
03/09/2024
|
$25.24
|
$25.26
|
$24.90
|
$24.90
|
85,274
|
|
02/09/2024
|
$25.16
|
$25.32
|
$25.08
|
$25.05
|
26,913
|
|
30/08/2024
|
$25.20
|
$25.32
|
$25.05
|
$25.05
|
10,965
|
|
29/08/2024
|
$24.80
|
$25.40
|
$24.80
|
$25.32
|
41,080
|
|
28/08/2024
|
$25.06
|
$25.10
|
$24.78
|
$24.78
|
16,096
|
|
27/08/2024
|
$25.07
|
$25.12
|
$24.89
|
$25.02
|
61,239
|
|
26/08/2024
|
$25.10
|
$25.25
|
$24.99
|
$24.99
|
19,004
|
|
23/08/2024
|
$25.10
|
$25.25
|
$24.99
|
$24.99
|
19,004
|
|
22/08/2024
|
$25.10
|
$25.25
|
$24.99
|
$24.99
|
19,004
|
|
21/08/2024
|
$24.97
|
$25.04
|
$24.88
|
$24.92
|
23,944
|
|
20/08/2024
|
$24.96
|
$25.08
|
$24.85
|
$24.94
|
24,270
|
|
19/08/2024
|
$24.44
|
$24.75
|
$24.38
|
$24.69
|
42,011
|
|
16/08/2024
|
$24.50
|
$24.50
|
$24.28
|
$24.36
|
22,928
|
|
15/08/2024
|
$24.01
|
$24.48
|
$23.96
|
$24.25
|
20,766
|
|
14/08/2024
|
$23.86
|
$23.99
|
$23.75
|
$23.99
|
19,695
|
|
13/08/2024
|
$23.44
|
$23.70
|
$23.28
|
$23.70
|
14,988
|
|
12/08/2024
|
$23.39
|
$23.49
|
$23.24
|
$23.27
|
31,312
|
|
09/08/2024
|
$23.09
|
$23.36
|
$23.02
|
$23.28
|
7,730
|
|
08/08/2024
|
$22.49
|
$22.81
|
$22.26
|
$22.75
|
99,470
|
|
07/08/2024
|
$22.60
|
$23.12
|
$22.51
|
$22.95
|
68,555
|
|
06/08/2024
|
$22.28
|
$22.46
|
$22.03
|
$22.23
|
38,575
|
|
05/08/2024
|
$21.96
|
$22.55
|
$21.26
|
$22.30
|
67,188
|
|
02/08/2024
|
$23.42
|
$23.42
|
$22.39
|
$22.52
|
79,030
|
|
01/08/2024
|
$23.94
|
$23.99
|
$23.30
|
$23.30
|
44,289
|
|
31/07/2024
|
$23.86
|
$24.07
|
$23.80
|
$24.07
|
30,599
|
|
30/07/2024
|
$23.74
|
$23.89
|
$23.53
|
$23.56
|
49,633
|
|
29/07/2024
|
$23.99
|
$24.03
|
$23.76
|
$23.75
|
49,748
|
|
26/07/2024
|
$23.73
|
$23.91
|
$23.65
|
$23.76
|
12,673
|
|
25/07/2024
|
$23.50
|
$23.76
|
$23.24
|
$23.76
|
32,491
|
|
24/07/2024
|
$23.85
|
$23.94
|
$23.64
|
$23.68
|
34,260
|
|
23/07/2024
|
$23.70
|
$24.06
|
$23.66
|
$24.06
|
22,331
|
|
22/07/2024
|
$23.79
|
$23.92
|
$23.65
|
$23.66
|
63,582
|
|
19/07/2024
|
$23.90
|
$24.01
|
$23.63
|
$23.63
|
73,556
|
|
18/07/2024
|
$24.36
|
$24.36
|
$23.91
|
$23.91
|
23,688
|
|
17/07/2024
|
$24.41
|
$24.46
|
$24.03
|
$24.15
|
88,097
|
|
16/07/2024
|
$24.41
|
$24.48
|
$24.34
|
$24.42
|
32,664
|
|
15/07/2024
|
$24.24
|
$24.43
|
$24.21
|
$24.41
|
56,670
|
|
12/07/2024
|
$24.06
|
$24.22
|
$23.96
|
$24.17
|
39,310
|
|
11/07/2024
|
$23.84
|
$24.23
|
$23.81
|
$23.99
|
19,957
|
|
10/07/2024
|
$23.95
|
$24.00
|
$23.56
|
$23.59
|
16,377
|
|
09/07/2024
|
$24.22
|
$24.29
|
$23.82
|
$23.85
|
17,234
|
|
08/07/2024
|
$24.15
|
$24.24
|
$24.05
|
$24.11
|
24,417
|
|
05/07/2024
|
$24.24
|
$24.27
|
$24.16
|
$24.22
|
24,682
|
|
04/07/2024
|
$24.20
|
$24.24
|
$24.18
|
$24.21
|
19,402
|
|
03/07/2024
|
$24.13
|
$24.29
|
$24.07
|
$24.24
|
14,554
|
|
02/07/2024
|
$23.90
|
$24.04
|
$23.81
|
$23.88
|
32,335
|
|
01/07/2024
|
$24.08
|
$24.21
|
$23.81
|
$23.87
|
49,037
|
|
28/06/2024
|
$24.08
|
$24.10
|
$23.93
|
$24.01
|
13,900
|
|
27/06/2024
|
$23.33
|
$23.81
|
$23.27
|
$23.74
|
42,067
|
|
26/06/2024
|
$23.33
|
$23.37
|
$23.15
|
$23.30
|
34,095
|
|
25/06/2024
|
$23.36
|
$23.36
|
$23.24
|
$23.32
|
17,006
|
|
24/06/2024
|
$23.37
|
$23.42
|
$23.28
|
$23.36
|
25,698
|
|
21/06/2024
|
$23.26
|
$23.33
|
$23.14
|
$23.20
|
17,805
|
|
20/06/2024
|
$23.32
|
$23.43
|
$23.17
|
$23.25
|
56,748
|
|
19/06/2024
|
$23.24
|
$23.29
|
$23.23
|
$23.25
|
11,387
|
|
18/06/2024
|
$23.42
|
$23.47
|
$23.26
|
$23.30
|
46,562
|
|
17/06/2024
|
$23.37
|
$23.38
|
$23.17
|
$23.24
|
30,470
|
|
14/06/2024
|
$23.36
|
$23.41
|
$23.23
|
$23.26
|
29,456
|
|
13/06/2024
|
$23.64
|
$23.82
|
$23.41
|
$23.42
|
21,401
|
|
12/06/2024
|
$23.50
|
$23.59
|
$23.23
|
$23.55
|
78,917
|
|
11/06/2024
|
$23.21
|
$23.28
|
$23.00
|
$23.09
|
10,703
|
|
10/06/2024
|
$22.84
|
$23.16
|
$22.61
|
$23.16
|
28,777
|
|
07/06/2024
|
$23.06
|
$23.14
|
$22.78
|
$22.90
|
57,550
|
|
06/06/2024
|
$22.96
|
$23.07
|
$22.93
|
$23.06
|
65,444
|
|
05/06/2024
|
$22.73
|
$22.82
|
$22.58
|
$22.82
|
19,655
|
|
04/06/2024
|
$22.57
|
$22.64
|
$22.47
|
$22.54
|
31,393
|
|
03/06/2024
|
$22.98
|
$23.04
|
$22.63
|
$22.63
|
39,335
|
|
31/05/2024
|
$22.75
|
$22.86
|
$22.50
|
$22.54
|
45,081
|
|
30/05/2024
|
$23.14
|
$23.32
|
$22.94
|
$22.94
|
100,935
|
|
29/05/2024
|
$23.42
|
$23.42
|
$23.22
|
$23.40
|
38,102
|
|
28/05/2024
|
$23.84
|
$23.91
|
$23.58
|
$23.64
|
87,352
|
|
27/05/2024
|
$23.65
|
$23.89
|
$23.61
|
$23.88
|
17,326
|
|
24/05/2024
|
$23.65
|
$23.89
|
$23.61
|
$23.88
|
17,326
|
|
23/05/2024
|
$23.97
|
$24.12
|
$23.73
|
$23.78
|
8,892
|
|
22/05/2024
|
$23.93
|
$24.00
|
$23.85
|
$23.97
|
28,422
|
|
21/05/2024
|
$23.90
|
$24.04
|
$23.85
|
$23.99
|
127,312
|
|
20/05/2024
|
$24.04
|
$24.12
|
$23.95
|
$24.07
|
12,099
|
|
17/05/2024
|
$24.19
|
$24.21
|
$24.05
|
$24.14
|
44,976
|
|
16/05/2024
|
$24.32
|
$24.39
|
$24.10
|
$24.28
|
165,583
|
|
15/05/2024
|
$23.99
|
$24.10
|
$23.84
|
$24.09
|
29,870
|
|
14/05/2024
|
$23.74
|
$23.94
|
$23.71
|
$23.86
|
22,904
|
|
13/05/2024
|
$23.33
|
$23.62
|
$23.32
|
$23.62
|
24,925
|
|
10/05/2024
|
$23.30
|
$23.52
|
$23.29
|
$23.44
|
4,462
|