L&G Cyber Security UCITS ETF - USPY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.67	27.73	27.73	27.8	27.59	23,094
September 25, 2025	27.49	27.6	27.6	27.61	27.27	36,371
September 24, 2025	27.62	27.61	27.61	27.8	27.61	17,973
September 23, 2025	27.91	27.87	27.87	28	27.76	34,803
September 22, 2025	27.9	27.81	27.81	27.92	27.62	48,949
September 19, 2025	27.78	27.78	27.78	28	27.76	37,671
September 18, 2025	27.27	27.72	27.72	27.73	27.26	52,436
September 17, 2025	26.94	26.89	26.89	27.08	26.89	22,151
September 16, 2025	27.24	26.97	26.97	27.33	26.9	24,025
September 15, 2025	27.07	27.21	27.21	27.33	26.97	22,633
September 12, 2025	27.31	27.21	27.21	27.43	27.03	12,827
September 11, 2025	27.22	27.37	27.37	27.4	27.09	31,090
September 10, 2025	27.34	27.25	27.25	27.47	27.23	21,180
September 09, 2025	27.28	27.21	27.21	27.37	26.82	9,615
September 08, 2025	27.05	27.21	27.21	27.25	26.99	25,435
September 05, 2025	26.73	26.69	26.69	27	26.57	20,080
September 04, 2025	26.6	26.57	26.57	26.7	26.3	12,927
September 03, 2025	26.57	26.48	26.48	26.62	26.39	42,176
September 02, 2025	26.83	26.33	26.33	26.84	26.33	20,847
September 01, 2025	26.85	26.89	26.89	26.94	26.8	19,692
August 29, 2025	27.15	26.8	26.8	27.2	26.77	19,451
August 28, 2025	26.72	26.95	26.95	26.97	26.66	8,950
August 27, 2025	26.41	26.76	26.76	26.79	26.38	19,121
August 26, 2025	26.27	26.33	26.33	26.55	26.22	14,960
August 25, 2025	26.39	26.36	26.36	26.43	26.24	26,150
August 22, 2025	26.11	26.48	26.48	26.55	26.11	20,604
August 21, 2025	26.17	26.09	26.09	26.19	25.87	26,031
August 20, 2025	26.13	26.04	26.04	26.17	25.76	26,847
August 19, 2025	26.31	26.22	26.22	26.49	26.2	24,600
August 18, 2025	26.1	26.07	26.07	26.12	25.98	104,866
August 15, 2025	26.01	25.93	25.93	26.01	25.87	17,363
August 14, 2025	26.39	26.02	26.02	26.44	26	20,105
August 13, 2025	26.16	26.24	26.24	26.32	26.14	16,234
August 12, 2025	25.72	25.95	25.95	25.97	25.68	31,198
August 11, 2025	25.8	25.93	25.93	26.14	25.76	23,677
August 08, 2025	26	25.79	25.79	26.14	25.79	55,256
August 07, 2025	26.19	25.86	25.86	26.39	25.86	53,953
August 06, 2025	26.42	26.32	26.32	26.44	26.19	53,404
August 05, 2025	26.95	26.42	26.42	26.99	26.42	40,646
August 04, 2025	26.34	26.71	26.71	26.72	26.31	33,155
August 01, 2025	27.12	26.29	26.29	27.12	25.81	51,159
July 31, 2025	27.65	27.37	27.37	27.79	27.37	32,775
July 30, 2025	27.63	27.51	27.51	27.71	27.33	25,669
July 29, 2025	27.65	27.51	27.51	28	27.51	21,772
July 28, 2025	27.41	27.37	27.37	27.5	27.3	32,069
July 25, 2025	27.17	27.29	27.29	27.33	27.11	44,346
July 24, 2025	27.18	27.05	27.05	27.26	26.94	19,272
July 23, 2025	27.2	27.2	27.2	27.3	27	17,975
July 22, 2025	27.42	27.19	27.19	27.42	27.06	13,973
July 21, 2025	27.27	27.38	27.38	27.62	27.25	24,959
July 18, 2025	27.2	27.17	27.17	27.24	27.07	73,550
July 17, 2025	27.08	27.31	27.31	27.31	27.04	19,640
July 16, 2025	26.78	26.49	26.49	27.35	26.49	33,082
July 15, 2025	26.84	26.96	26.96	26.96	26.75	37,840
July 14, 2025	26.32	26.7	26.7	26.73	26.24	44,386
July 11, 2025	26.98	26.67	26.67	26.98	26.64	14,934
July 10, 2025	27.82	27.41	27.41	28	27.19	51,868
July 09, 2025	27.69	27.73	27.73	27.96	27.66	16,381
July 08, 2025	27.74	27.64	27.64	27.9	27.64	21,460
July 07, 2025	27.58	27.75	27.75	27.85	27.55	18,825

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