Legal & General UCITS ETF Public Limited Company L&G ISE Cyber Security ...
(USPY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$28.84
|
$28.90
|
$28.82
|
$28.88
|
5,387
|
|
23/12/2024
|
$28.85
|
$28.96
|
$28.61
|
$28.65
|
40,402
|
|
20/12/2024
|
$28.07
|
$28.88
|
$27.67
|
$28.80
|
100,996
|
|
19/12/2024
|
$28.19
|
$28.61
|
$28.07
|
$28.32
|
49,073
|
|
18/12/2024
|
$29.56
|
$29.71
|
$29.30
|
$29.30
|
19,273
|
|
17/12/2024
|
$29.67
|
$29.78
|
$29.48
|
$29.74
|
32,929
|
|
16/12/2024
|
$29.04
|
$29.54
|
$28.97
|
$29.42
|
28,129
|
|
13/12/2024
|
$29.10
|
$29.26
|
$28.94
|
$28.94
|
35,617
|
|
12/12/2024
|
$28.83
|
$28.91
|
$28.75
|
$28.85
|
16,330
|
|
11/12/2024
|
$28.49
|
$28.77
|
$28.43
|
$28.71
|
15,508
|
|
10/12/2024
|
$28.91
|
$29.00
|
$28.66
|
$28.70
|
326,191
|
|
09/12/2024
|
$29.08
|
$29.25
|
$28.87
|
$28.97
|
39,620
|
|
06/12/2024
|
$28.70
|
$28.93
|
$28.69
|
$28.92
|
55,218
|
|
05/12/2024
|
$28.83
|
$28.94
|
$28.75
|
$28.89
|
31,051
|
|
04/12/2024
|
$28.55
|
$29.00
|
$28.55
|
$28.98
|
48,541
|
|
03/12/2024
|
$28.38
|
$28.45
|
$28.26
|
$28.32
|
26,857
|
|
02/12/2024
|
$28.00
|
$28.47
|
$27.94
|
$28.45
|
43,122
|
|
29/11/2024
|
$28.03
|
$28.08
|
$27.95
|
$28.02
|
11,256
|
|
28/11/2024
|
$27.89
|
$28.06
|
$27.86
|
$28.05
|
15,208
|
|
27/11/2024
|
$28.20
|
$28.32
|
$27.77
|
$27.81
|
33,829
|
|
26/11/2024
|
$28.05
|
$28.23
|
$27.93
|
$28.10
|
22,522
|
|
25/11/2024
|
$28.05
|
$28.20
|
$28.00
|
$28.15
|
13,561
|
|
22/11/2024
|
$27.76
|
$27.88
|
$27.64
|
$27.66
|
23,307
|
|
21/11/2024
|
$26.96
|
$27.68
|
$26.88
|
$27.66
|
22,087
|
|
20/11/2024
|
$27.01
|
$27.05
|
$26.61
|
$26.71
|
29,033
|
|
19/11/2024
|
$26.80
|
$26.86
|
$26.47
|
$26.75
|
39,595
|
|
18/11/2024
|
$26.81
|
$26.93
|
$26.70
|
$26.90
|
12,888
|
|
15/11/2024
|
$27.16
|
$27.16
|
$26.66
|
$27.46
|
19,292
|
|
14/11/2024
|
$27.75
|
$27.77
|
$27.43
|
$27.46
|
123,379
|
|
13/11/2024
|
$27.59
|
$28.14
|
$27.52
|
$28.14
|
90,336
|
|
12/11/2024
|
$27.65
|
$27.71
|
$27.47
|
$27.47
|
113,608
|
|
11/11/2024
|
$27.43
|
$27.69
|
$27.35
|
$27.68
|
16,276
|
|
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
|