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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.53	27.67	27.67	27.81	27.5	18,363
October 14, 2025	27.69	27.47	27.47	27.7	27.28	34,787
October 13, 2025	27.81	27.82	27.82	28.06	27.74	45,674
October 10, 2025	28.41	27.59	27.59	28.61	27.59	26,501
October 09, 2025	28.39	28.34	28.34	28.39	28.19	27,216
October 08, 2025	27.79	28.24	28.24	28.24	27.77	29,703
October 07, 2025	28.08	27.58	27.58	28.27	27.58	25,833
October 06, 2025	27.97	28.11	28.11	28.17	27.93	55,730
October 03, 2025	28.08	27.93	27.93	28.28	27.86	7,352
October 02, 2025	27.69	27.79	27.79	27.86	27.68	19,065
October 01, 2025	27.28	27.64	27.64	27.71	27.25	27,359
September 30, 2025	27.84	27.55	27.55	27.94	27.5	16,558
September 29, 2025	27.88	27.77	27.77	28	27.77	36,693
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

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