Market data

Select a section

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

(USPY)
Sector: n/a
$32.25
$0.27 0.84
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $26.79 $26.85 $25.91 $25.92 83,859
09/04/2025 $24.04 $24.84 $23.77 $24.35 69,210
08/04/2025 $24.76 $25.79 $24.76 $25.22 43,011
07/04/2025 $23.20 $25.35 $22.53 $24.24 145,895
04/04/2025 $26.03 $26.09 $24.25 $24.77 174,473
03/04/2025 $26.70 $26.77 $25.87 $26.10 76,460
02/04/2025 $27.37 $27.50 $26.80 $27.49 28,028
01/04/2025 $27.13 $27.48 $26.90 $27.48 68,022
31/03/2025 $27.10 $27.26 $26.47 $26.80 23,877
28/03/2025 $28.00 $28.10 $27.38 $27.41 13,646
27/03/2025 $28.60 $28.71 $28.09 $28.38 29,880
26/03/2025 $29.19 $29.28 $28.65 $28.65 54,055
25/03/2025 $28.96 $29.45 $28.90 $29.18 38,444
24/03/2025 $29.00 $29.10 $28.86 $29.04 42,910
21/03/2025 $28.56 $28.60 $28.15 $28.52 17,954
20/03/2025 $29.08 $29.08 $28.55 $28.63 56,239
19/03/2025 $28.51 $28.96 $28.42 $28.91 29,636
18/03/2025 $28.52 $28.67 $28.15 $28.57 97,616
17/03/2025 $27.97 $28.53 $27.94 $28.42 23,056
14/03/2025 $27.44 $28.08 $27.37 $27.92 29,898
13/03/2025 $27.28 $27.53 $27.15 $27.20 40,258
12/03/2025 $27.59 $28.21 $27.53 $27.81 27,149
11/03/2025 $27.30 $27.69 $27.11 $27.53 48,041
10/03/2025 $28.30 $28.39 $27.26 $27.53 67,901
07/03/2025 $28.41 $28.49 $27.76 $27.94 55,152
06/03/2025 $29.13 $29.22 $28.70 $29.03 32,472
05/03/2025 $28.99 $29.22 $28.59 $28.64 146,207
04/03/2025 $29.04 $29.14 $28.21 $28.28 51,260
03/03/2025 $29.66 $29.98 $29.48 $29.59 61,231
28/02/2025 $29.34 $29.53 $29.16 $29.38 59,993
27/02/2025 $30.27 $30.45 $29.91 $30.06 22,794
26/02/2025 $29.99 $30.38 $29.94 $30.28 64,599
25/02/2025 $30.41 $30.45 $29.46 $29.55 78,739
24/02/2025 $30.84 $30.95 $29.97 $30.41 50,360
21/02/2025 $31.88 $31.98 $31.37 $31.46 35,130
20/02/2025 $32.59 $32.68 $31.55 $31.70 123,463
19/02/2025 $33.25 $33.36 $32.58 $32.82 143,492
18/02/2025 $33.22 $33.30 $32.97 $33.12 95,464
17/02/2025 $33.16 $33.22 $33.03 $33.22 24,989
14/02/2025 $33.14 $33.20 $32.91 $33.00 35,860
13/02/2025 $32.52 $32.85 $32.40 $32.51 127,956
12/02/2025 $32.10 $32.19 $31.54 $31.91 75,371
11/02/2025 $32.17 $33.06 $32.08 $32.17 22,615
10/02/2025 $31.87 $32.44 $31.82 $32.42 13,882
07/02/2025 $31.69 $32.01 $31.65 $31.78 114,890
06/02/2025 $31.58 $31.77 $31.38 $31.11 115,174
05/02/2025 $30.83 $31.12 $30.83 $31.11 37,578
04/02/2025 $30.37 $30.76 $30.14 $30.67 131,371
03/02/2025 $30.02 $30.44 $29.88 $30.33 57,819
31/01/2025 $31.01 $31.06 $30.80 $31.05 22,743
30/01/2025 $30.66 $31.28 $30.59 $30.92 166,729
29/01/2025 $30.81 $30.97 $30.23 $30.31 112,184
28/01/2025 $29.64 $30.55 $29.57 $30.44 20,677
27/01/2025 $29.23 $30.11 $28.68 $29.73 128,172
24/01/2025 $29.82 $30.23 $29.82 $30.23 130,598
23/01/2025 $29.98 $29.98 $29.54 $29.66 16,264
22/01/2025 $29.57 $29.74 $29.56 $29.67 33,310
21/01/2025 $29.03 $29.46 $29.03 $29.46 35,039
20/01/2025 $28.95 $29.21 $28.85 $29.13 13,482
17/01/2025 $28.94 $29.47 $28.86 $28.96 18,160
16/01/2025 $28.84 $29.04 $28.63 $28.52 60,439
15/01/2025 $28.25 $28.81 $28.21 $28.52 28,402
14/01/2025 $28.13 $28.37 $27.97 $28.13 42,020
13/01/2025 $28.07 $28.07 $27.75 $27.80 31,804
10/01/2025 $28.51 $28.65 $28.00 $28.10 40,076
09/01/2025 $28.50 $28.60 $28.50 $28.50 3,799
08/01/2025 $28.64 $28.71 $28.07 $28.31 36,293
07/01/2025 $28.88 $29.15 $28.49 $28.69 39,935
06/01/2025 $28.80 $29.26 $28.80 $29.08 17,373
03/01/2025 $28.70 $28.84 $28.60 $28.70 22,683
02/01/2025 $28.78 $29.16 $28.66 $28.84 21,533
01/01/2025 $28.61 $28.76 $28.60 $28.76 740
31/12/2024 $28.61 $28.76 $28.60 $28.76 740
30/12/2024 $28.84 $28.96 $28.24 $28.51 3,063
27/12/2024 $29.21 $29.27 $28.63 $28.81 11,476
26/12/2024 $28.84 $28.90 $28.82 $28.88 5,387
25/12/2024 $28.84 $28.90 $28.82 $28.88 5,387

Market data

Select a section