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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.26	26.03	26.03	26.33	25.91	69,039
January 13, 2026	26.3	26.35	26.35	26.5	26.2	41,519
January 12, 2026	26.04	26.35	26.35	26.35	25.91	37,436
January 09, 2026	26.18	26.23	26.23	26.35	26.08	39,126
January 08, 2026	26.5	26.31	26.31	26.57	26.13	40,729
January 07, 2026	26.14	26.5	26.5	26.5	26.12	50,033
January 06, 2026	25.89	25.94	25.94	25.97	25.8	32,763
January 05, 2026	25.81	26.1	26.1	26.26	25.81	54,383
January 02, 2026	26.36	25.82	25.82	26.5	25.68	47,071
December 30, 2025	26.45	26.5	26.5	26.5	26.41	7,175
December 29, 2025	26.57	26.5	26.5	26.63	26.36	20,522
December 23, 2025	26.72	26.46	26.46	26.78	26.44	79,225
December 22, 2025	26.6	26.84	26.84	26.85	26.56	24,355
December 19, 2025	26.63	26.61	26.61	26.65	26.5	39,370
December 18, 2025	26.32	26.56	26.56	26.63	26.32	61,845
December 17, 2025	26.79	26.32	26.32	26.84	26.32	28,579
December 16, 2025	26.51	26.62	26.62	26.63	26.45	57,039
December 15, 2025	27.29	26.92	26.92	27.36	26.84	39,272
December 12, 2025	27.7	27.22	27.22	27.71	27.2	58,098
December 11, 2025	27.7	27.63	27.63	27.86	27.53	23,618
December 10, 2025	27.99	27.92	27.92	28	27.79	30,006
December 09, 2025	27.85	28.1	28.1	28.1	27.7	35,296
December 08, 2025	27.71	27.71	27.71	27.92	27.69	20,218
December 05, 2025	27.81	27.68	27.68	28	27.68	34,579
December 04, 2025	27.69	27.73	27.73	27.76	27.59	19,557
December 03, 2025	27.33	27.46	27.46	27.46	27.02	42,699
December 02, 2025	27.24	27.42	27.42	27.57	27.17	41,293
December 01, 2025	27.17	27.22	27.22	27.25	26.98	33,873
November 28, 2025	27.36	27.46	27.46	27.53	27.15	34,987
November 27, 2025	27.22	27.15	27.15	27.3	27.15	9,018
November 26, 2025	27.43	27.24	27.24	27.52	27.13	22,919
November 25, 2025	27.11	27.27	27.27	27.27	26.91	138,042
November 24, 2025	26.93	27.17	27.17	27.18	26.76	70,230
November 21, 2025	26.63	26.69	26.69	26.78	26.3	354,787
November 20, 2025	27.47	27.16	27.16	27.71	27.16	59,034
November 19, 2025	27.1	27.18	27.18	27.29	27.02	112,129
November 18, 2025	27.16	27.14	27.14	27.37	26.85	81,756
November 17, 2025	27.92	27.71	27.71	28.02	27.61	74,259
November 14, 2025	27.7	27.87	27.87	27.87	27.08	66,492
November 13, 2025	28.58	28.03	28.03	28.59	27.91	67,840
November 12, 2025	28.98	28.61	28.61	29.08	28.59	134,419
November 11, 2025	28.77	28.81	28.81	28.91	28.64	334,059
November 10, 2025	28.61	28.54	28.54	28.75	28.54	31,880
November 07, 2025	28.08	27.64	27.64	28.15	27.61	52,775
November 06, 2025	27.82	27.63	27.63	28.03	27.63	64,622
November 05, 2025	27.75	27.94	27.94	28.02	27.72	18,704
November 04, 2025	28.14	27.96	27.96	28.36	27.96	31,834
November 03, 2025	28.48	28.32	28.32	28.71	28.22	49,355
October 31, 2025	28.18	28.33	28.33	28.47	28.07	28,617
October 30, 2025	27.82	28.16	28.16	28.18	27.74	41,519
October 29, 2025	28.34	27.97	27.97	28.35	27.86	28,963
October 28, 2025	28.12	28.38	28.38	28.38	28.08	97,313
October 27, 2025	28.36	28.18	28.18	28.41	28.15	58,255
October 24, 2025	27.98	28.13	28.13	28.29	27.95	15,764
October 23, 2025	27.79	27.88	27.88	28	27.65	19,041
October 22, 2025	28.08	27.68	27.68	28.14	27.68	30,087
October 21, 2025	27.66	27.98	27.98	28	27.63	24,989
October 20, 2025	27.28	27.36	27.36	27.56	27.24	23,625
October 17, 2025	26.74	26.82	26.82	27.02	26.53	49,317
October 16, 2025	27.48	27.24	27.24	27.67	27.24	18,846

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