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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.01	25.06	25.06	25.22	24.73	44,988
February 19, 2026	25.09	25.26	25.26	25.27	24.96	51,459
February 18, 2026	24.95	24.97	24.97	25.07	24.55	32,297
February 17, 2026	25.27	24.94	24.94	25.32	24.64	12,213
February 16, 2026	25.38	25.29	25.29	25.5	25.27	23,612
February 13, 2026	24.42	25.05	25.05	25.21	24.38	59,279
February 12, 2026	24.75	24.39	24.39	25.17	24.39	26,665
February 11, 2026	25.03	24.48	24.48	25.18	24.48	64,895
February 10, 2026	24.3	24.75	24.75	24.79	23.66	208,505
February 09, 2026	24.02	24.16	24.16	24.16	23.75	82,776
February 06, 2026	23.51	23.81	23.81	24.06	23.46	57,296
February 05, 2026	24.22	23.89	23.89	24.4	23.8	83,138
February 04, 2026	24.01	24.03	24.03	24.4	23.54	168,142
February 03, 2026	25.13	24.03	24.03	25.22	24.03	192,070
February 02, 2026	24.61	25.29	25.29	25.34	24.58	27,128
January 30, 2026	24.6	24.89	24.89	24.97	24.59	37,826
January 29, 2026	25.4	24.64	24.64	25.48	24.56	41,413
January 28, 2026	25.96	25.68	25.68	25.98	25.68	28,833
January 27, 2026	25.95	25.98	25.98	26.18	25.85	50,163
January 26, 2026	25.15	25.66	25.66	25.66	25	47,327
January 23, 2026	25.47	25.47	25.47	25.58	25.33	72,336
January 22, 2026	25.26	25.35	25.35	25.44	25.26	55,362
January 21, 2026	25.22	25.18	25.18	25.35	24.97	27,900
January 20, 2026	25.43	25.45	25.45	25.53	25.17	150,327
January 19, 2026	25.68	25.61	25.61	25.81	25.57	69,436
January 16, 2026	26.22	26.15	26.15	26.29	25.95	66,766
January 15, 2026	26.14	26.35	26.35	26.46	26.1	82,606
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

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