Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

L&G Cyber Security UCITS ETF (USPY.L)

26.06
-0.61
(-2.27%)
At close: April 17 at 4:28:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.4726.5926.0126.0626.0619,652
Apr 16, 202526.2426.6426.1226.6726.6712,356
Apr 15, 202526.4326.8026.3626.8026.8049,108
Apr 14, 202526.6726.8926.4726.4926.4934,379
Apr 11, 202526.2926.3625.6725.7025.7019,583
Apr 10, 202526.7926.8525.9125.9225.9290,408
Apr 9, 202524.0424.8423.7724.3524.3586,357
Apr 8, 202524.7625.7924.7625.2225.2248,159
Apr 7, 202523.2025.3522.5324.2424.24146,986
Apr 4, 202526.0326.0924.2524.7724.77179,231
Apr 3, 202526.7026.7725.8726.1026.10154,204
Apr 2, 202527.3727.5026.8027.4927.4929,677
Apr 1, 202527.1327.4226.9027.4827.4875,152
Mar 31, 202527.1027.2626.4726.8026.8066,075
Mar 28, 202528.0028.1027.3827.4127.41112,728
Mar 27, 202528.6028.7128.0928.3828.3829,906
Mar 26, 202529.1929.2828.6628.6528.6555,132
Mar 25, 202528.9629.4528.9029.1829.1846,224
Mar 24, 202529.0029.1028.8629.0429.0446,187
Mar 21, 202528.5628.6028.1128.5228.5224,055
Mar 20, 202529.0829.0828.5528.6328.6363,759
Mar 19, 202528.5128.9628.4228.9128.9164,348
Mar 18, 202528.5228.6728.1528.5728.5797,884
Mar 17, 202527.9728.5327.9428.4228.4235,652
Mar 14, 202527.4428.0827.3727.9227.9279,634
Mar 13, 202527.2827.5327.1527.2027.2048,647
Mar 12, 202527.5928.2127.5327.8127.8137,744
Mar 11, 202527.3027.6927.1127.5327.5352,658
Mar 10, 202528.3028.3927.2527.5327.53132,628
Mar 7, 202528.4128.4927.7627.9427.94106,900
Mar 6, 202529.1329.2228.7029.0329.0332,955
Mar 5, 202528.9929.2228.5928.6428.64146,372
Mar 4, 202529.0429.1428.1928.2828.2865,905
Mar 3, 202529.6629.9829.4829.5929.5965,057
Feb 28, 202529.3429.5329.1629.3829.3861,318
Feb 27, 202530.2730.4529.9130.0630.0633,642
Feb 26, 202529.9930.3829.9430.2830.2867,098
Feb 25, 202530.4130.4529.4629.5529.5588,397
Feb 24, 202530.8430.9529.9730.4130.4154,107
Feb 21, 202531.8831.9831.3731.4631.4642,344
Feb 20, 202532.5932.6831.5531.7031.70132,569
Feb 19, 202533.2533.3632.5832.8232.82148,438
Feb 18, 202533.2233.3032.9733.1233.12101,099
Feb 17, 202533.1633.2233.0333.2233.22115,367
Feb 14, 202533.1433.2032.9133.0033.0036,631
Feb 13, 202532.5232.8532.4032.5132.51129,636
Feb 12, 202532.1032.1931.5431.9131.9185,924
Feb 11, 202532.1733.0632.0832.1732.1745,245
Feb 10, 202531.8732.4431.8232.4232.4216,409
Feb 7, 202531.6932.0131.6531.7831.78117,584
Feb 6, 202531.5831.7731.4031.3831.38120,713
Feb 5, 202530.8331.0830.8331.1131.1143,087
Feb 4, 202530.3730.7630.1430.6730.67132,316
Feb 3, 202530.0230.4429.8830.3330.3363,834
Jan 31, 202531.0131.0630.8031.0531.05103,443
Jan 30, 202530.6631.2830.5930.9230.92303,154
Jan 29, 202530.8130.9730.2330.3130.31113,843
Jan 28, 202529.6430.5529.5730.4430.4424,578
Jan 27, 202529.2330.1128.6829.7329.73129,180
Jan 24, 202529.8230.1429.8230.2330.23157,535
Jan 23, 202529.9829.9829.5429.6629.6617,411
Jan 22, 202529.5729.7429.5629.6729.6739,101
Jan 21, 202529.0329.4529.0329.4629.4648,491
Jan 20, 202528.9529.2128.8529.1329.1313,900
Jan 17, 202528.9429.4728.8628.9628.9620,722
Jan 16, 202528.8429.0428.6328.9928.9965,512
Jan 15, 202528.2528.8128.2128.5228.5228,588
Jan 14, 202528.1328.3727.9728.1328.1355,523
Jan 13, 202528.0728.0727.7527.8027.8045,846
Jan 10, 202528.5128.6528.0028.1028.1052,807
Jan 9, 202528.5028.6028.5028.5028.506,627
Jan 8, 202528.6428.7128.0728.3128.3139,281
Jan 7, 202528.8829.1528.4928.6928.6943,286
Jan 6, 202528.8029.2628.8029.0829.0823,409
Jan 3, 202528.7028.8428.6028.7028.7023,665
Jan 2, 202528.7829.1628.6628.8428.8424,342
Dec 31, 202428.6128.7628.6028.7628.76740
Dec 30, 202428.8428.9628.2428.5128.5111,022
Dec 27, 202429.2129.2728.6328.8128.8133,687
Dec 24, 202428.8428.9028.8228.8828.885,387
Dec 23, 202428.8528.9628.6128.6528.6542,383
Dec 20, 202428.0728.8827.6728.8028.80118,475
Dec 19, 202428.1928.6128.0728.3228.32100,842
Dec 18, 202429.5629.7129.3129.3029.3022,816
Dec 17, 202429.6729.7829.4829.7429.7437,914
Dec 16, 202429.0429.5428.9729.4229.4230,923
Dec 13, 202429.1029.2628.9628.9428.9437,656
Dec 12, 202428.8328.9128.7528.8528.8520,331
Dec 11, 202428.4928.7728.4328.7128.7121,311
Dec 10, 202428.9129.0028.6628.7028.70346,014
Dec 9, 202429.0829.2528.8728.9728.9745,934
Dec 6, 202428.7028.9328.6928.9228.9258,472
Dec 5, 202428.8328.9428.7528.8928.8938,756
Dec 4, 202428.5529.0028.5528.9828.9886,335
Dec 3, 202428.3828.4528.2628.3228.3231,523
Dec 2, 202428.0028.4727.9428.4528.4543,898
Nov 29, 202428.0328.0827.9528.0228.0215,801
Nov 28, 202427.8928.0627.8628.0528.0516,326
Nov 27, 202428.2028.3227.7727.8127.8136,647
Nov 26, 202428.0528.2327.9328.1028.1033,127
Nov 25, 202428.0528.2028.0028.1528.1518,173
Nov 22, 202427.7627.8827.5827.8627.8627,594
Nov 21, 202426.9627.6826.8627.6627.6622,571
Nov 20, 202427.0127.0526.6126.7126.7136,330
Nov 19, 202426.8026.8626.4726.7526.7541,212
Nov 18, 202426.8126.9326.7026.9026.9012,893
Nov 15, 202427.1627.1626.6626.7426.7428,777
Nov 14, 202427.7527.7727.4327.4627.46125,862
Nov 13, 202427.5928.1427.5228.1428.14123,755
Nov 12, 202427.6527.7127.4927.4727.47119,042
Nov 11, 202427.4327.6627.3527.6827.6821,378
Nov 8, 202427.0827.2526.9027.2427.2438,674
Nov 7, 202427.0827.2327.0427.1627.16100,998
Nov 6, 202426.6626.8926.5426.8926.8970,247
Nov 5, 202425.4125.6325.4125.5925.598,469
Nov 4, 202425.4325.5925.3025.5225.5225,957
Nov 1, 202425.4225.6425.4125.6225.6224,318
Oct 31, 202425.6325.7125.4225.4925.4923,079
Oct 30, 202425.9926.1025.8525.9925.9922,054
Oct 29, 202426.0326.0325.7825.8525.8598,403
Oct 28, 202425.9726.1225.9626.0726.0733,685
Oct 25, 202425.9326.1825.9126.0226.0229,408
Oct 24, 202425.7626.0025.7625.8825.8819,127
Oct 23, 202426.2926.3325.9225.9025.9034,534
Oct 22, 202426.3926.3926.1726.3126.3129,172
Oct 21, 202426.4426.6526.2726.3426.3436,083
Oct 18, 202426.4626.6126.4026.5526.5558,610
Oct 17, 202426.4526.5826.3626.4926.4928,514
Oct 16, 202426.4726.4926.3326.4826.4826,643
Oct 15, 202426.5226.5926.4326.5526.5529,807
Oct 14, 202426.5726.7626.5026.5826.5864,860
Oct 11, 202426.3826.5626.3026.5626.5632,732
Oct 10, 202425.9026.1725.7526.1726.1729,074
Oct 9, 202425.3225.8425.2625.8425.8416,010
Oct 8, 202425.0525.3925.0025.3625.3610,490
Oct 7, 202425.4425.4625.2125.2425.2426,533
Oct 4, 202425.0325.3924.9225.2125.2143,506
Oct 3, 202425.1025.1724.9025.0625.0630,146
Oct 2, 202424.9225.2424.8425.2325.2324,582
Oct 1, 202425.5625.6725.0525.1125.1125,524
Sep 30, 202425.5325.6225.4625.4525.4523,653
Sep 27, 202425.5125.6925.5125.6325.6323,999
Sep 26, 202425.6825.8825.4925.5225.5231,611
Sep 25, 202425.6025.6925.5325.5125.5123,351
Sep 24, 202425.7725.8025.5625.6825.686,740
Sep 23, 202425.5425.6125.4525.6025.6036,105
Sep 20, 202425.2825.3525.1925.2625.2621,305
Sep 19, 202425.3125.4825.2725.4525.4526,552
Sep 18, 202425.0825.1824.8224.8224.8222,748
Sep 17, 202425.0725.2725.0125.1625.1621,439
Sep 16, 202424.8524.9924.7424.9624.9635,629
Sep 13, 202424.5724.8224.5724.8824.8840,175
Sep 12, 202424.2924.5824.2924.4924.4919,722
Sep 11, 202423.9424.0023.6123.8023.8018,191
Sep 10, 202423.7823.9223.7223.9023.9016,188
Sep 9, 202423.9024.0323.8123.8923.8936,728
Sep 6, 202424.2924.3723.7723.7723.7747,971
Sep 5, 202424.5124.6124.3324.3124.3125,046
Sep 4, 202424.5324.6524.3324.6024.6077,720
Sep 3, 202425.2425.2624.9224.9024.9087,825
Sep 2, 202425.1625.3225.0825.2825.2829,273
Aug 30, 202425.2025.3225.0725.0525.0511,874
Aug 29, 202424.8025.4024.8025.3225.3243,168
Aug 28, 202425.0625.1024.8124.7824.7816,609
Aug 27, 202425.0725.1224.8925.0225.0262,448
Aug 23, 202425.0025.1224.8625.0625.065,219
Aug 22, 202425.1025.2524.9924.9924.9919,386
Aug 21, 202424.9725.0424.8824.9224.9224,858
Aug 20, 202424.9625.0824.8524.9424.9425,326
Aug 19, 202424.4424.7524.3824.6924.6942,619
Aug 16, 202424.5024.5024.2824.3624.3628,438
Aug 15, 202424.0124.4823.9624.2524.2522,068
Aug 14, 202423.8623.9923.7523.9923.9921,577
Aug 13, 202423.4423.6823.2823.7023.7016,872
Aug 12, 202423.3923.4923.2423.2723.2742,870
Aug 9, 202423.0923.3623.0123.2823.2822,297
Aug 8, 202422.4922.8122.2622.7522.75108,059
Aug 7, 202422.5923.1122.5122.9522.9576,274
Aug 6, 202422.2722.4522.0322.2322.2345,361
Aug 5, 202421.9622.5521.2622.3022.3068,072
Aug 2, 202423.4223.4222.3922.5222.5280,323
Aug 1, 202423.9323.9923.3023.3023.3044,292
Jul 31, 202423.8624.0423.8024.0724.0733,344
Jul 30, 202423.7423.8923.5323.5623.5650,865
Jul 29, 202423.9924.0323.7523.7523.7550,672
Jul 26, 202423.7323.9123.6623.6523.6512,996
Jul 25, 202423.5023.7223.2423.7623.7637,378
Jul 24, 202423.8423.9323.6423.6823.6841,091
Jul 23, 202423.6924.0623.6624.0624.0635,137
Jul 22, 202423.7923.9223.6523.6623.6664,782
Jul 19, 202423.9024.0123.6723.6323.6375,037
Jul 18, 202424.3624.3623.9123.9123.9127,217
Jul 17, 202424.4124.4624.0324.1524.1589,502
Jul 16, 202424.4124.4824.3424.4224.4232,707
Jul 15, 202424.2424.4224.2024.4124.4157,239
Jul 12, 202424.0624.2223.9624.1724.1754,582
Jul 11, 202423.8324.2323.8123.9923.9932,144
Jul 10, 202423.9424.0023.5623.5923.5917,586
Jul 9, 202424.2224.2823.8223.8523.8517,293
Jul 8, 202424.1524.2424.0524.1124.1128,838
Jul 5, 202424.2424.2724.1624.2224.2224,734
Jul 4, 202424.2024.2424.1824.2124.2119,446
Jul 3, 202424.1324.2924.0724.2424.24167,359
Jul 2, 202423.9024.0423.8123.8823.8840,180
Jul 1, 202424.0824.2023.8123.8723.8755,682
Jun 28, 202424.0824.1023.9324.0124.0113,978
Jun 27, 202423.3323.8123.2723.7423.7446,340
Jun 26, 202423.3323.3623.1523.3023.30154,367
Jun 25, 202423.3623.3623.2423.3223.3220,474
Jun 24, 202423.3723.4223.2823.3623.3633,711
Jun 21, 202423.2623.3323.1423.2023.2019,322
Jun 20, 202423.3223.4223.1723.2523.2575,444
Jun 19, 202423.2423.2923.2123.2523.2521,175
Jun 18, 202423.4223.4723.2623.3023.3053,493
Jun 17, 202423.3623.3823.1723.2423.2432,183
Jun 14, 202423.3523.4123.2323.2623.2629,474
Jun 13, 202423.6423.8223.4123.4223.4221,453
Jun 12, 202423.5023.5923.2323.5523.5580,963
Jun 11, 202423.2123.2723.0023.0923.0912,541
Jun 10, 202422.8423.1622.6123.1623.1632,811
Jun 7, 202423.0623.1422.7722.9022.9072,158
Jun 6, 202422.9523.0722.9323.0623.0665,448
Jun 5, 202422.7322.8122.5822.8222.8219,933
Jun 4, 202422.5722.6422.4722.5422.54116,186
Jun 3, 202422.9823.0322.6322.6322.6342,442
May 31, 202422.7522.8522.5022.5422.5445,409
May 30, 202423.1423.3222.9422.9422.94109,322
May 29, 202423.4223.4223.2223.4023.4041,152
May 28, 202423.8423.9123.5823.6423.6495,353
May 24, 202423.6523.8923.6123.8823.8819,351
May 23, 202423.9724.1223.7323.7823.789,704
May 22, 202423.9324.0023.8523.9723.9732,521
May 21, 202423.9024.0323.8523.9923.99134,998
May 20, 202424.0424.1223.9524.0724.0712,105
May 17, 202424.1924.2124.0524.1424.1448,969
May 16, 202424.3224.3924.1024.2824.28175,382
May 15, 202423.9924.1023.8324.0924.0933,341
May 14, 202423.7423.9423.7023.8623.8625,641
May 13, 202423.3323.6123.3223.6223.6225,326
May 10, 202423.3023.5223.2923.4423.4410,904
May 9, 202423.2323.3123.2023.3223.3210,593
May 8, 202423.4123.5523.2523.3223.3265,958
May 7, 202423.5923.6623.4823.6223.62104,211
May 3, 202423.2523.5223.1223.2423.2441,051
May 2, 202423.2523.4823.0923.3723.3725,013
May 1, 202423.4523.5523.3623.5523.5513,278
Apr 30, 202423.9223.9423.7023.7023.7024,090
Apr 29, 202423.9624.1923.8823.9423.9429,794
Apr 26, 202423.5724.0223.4823.9523.9527,448
Apr 25, 202423.6723.8323.2723.3423.3439,068
Apr 24, 202423.5923.7923.5923.6723.6723,784
Apr 23, 202423.1523.7023.1223.6823.6827,984
Apr 22, 202423.0823.1322.8222.8522.8528,208
Apr 19, 202422.9223.0922.8722.9722.9721,043
Apr 18, 202423.1123.2522.9123.2523.2529,371
Apr 17, 202423.1623.3723.1023.1023.1024,907

Related Tickers