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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	31.71	31.96	31.96	32	31.68	41,241
September 05, 2025	31.2	31.37	31.37	31.67	31.15	57,093
September 04, 2025	30.98	30.94	30.94	31.07	30.63	58,477
September 03, 2025	30.87	30.91	30.91	31.01	30.78	81,879
September 02, 2025	31.41	30.73	30.73	31.42	30.73	30,849
September 01, 2025	31.41	31.5	31.5	31.51	31.4	21,913
August 29, 2025	31.66	31.39	31.39	31.74	31.38	131,206
August 28, 2025	31.14	31.42	31.42	31.47	31.08	18,718
August 27, 2025	30.64	31.05	31.05	31.06	30.64	66,119
August 26, 2025	30.52	30.68	30.68	30.89	30.46	47,470
August 22, 2025	30.26	31	31	31.11	30.26	37,134
August 21, 2025	30.48	30.26	30.26	30.48	30.13	29,980
August 20, 2025	30.39	30.36	30.36	30.47	29.99	77,296
August 19, 2025	30.73	30.63	30.63	30.91	30.59	26,334
August 18, 2025	30.8	30.43	30.43	30.8	30.3	20,352
August 15, 2025	30.43	30.31	30.31	30.43	30.25	4,887
August 14, 2025	30.88	30.31	30.31	30.92	30.31	26,883
August 13, 2025	30.59	30.78	30.78	30.81	30.54	27,314
August 12, 2025	29.92	30.33	30.33	30.33	29.8	23,818
August 11, 2025	30.13	30.09	30.09	30.32	29.94	39,567
August 08, 2025	30.29	30.09	30.09	30.47	30.09	46,205
August 07, 2025	30.49	30.12	30.12	30.75	30.11	112,407
August 06, 2025	30.63	30.63	30.63	30.64	30.41	55,669
August 05, 2025	31.15	30.6	30.6	31.16	30.59	110,142
August 04, 2025	30.49	30.77	30.77	30.95	30.47	81,046
August 01, 2025	31.06	30.34	30.34	31.11	29.99	58,146
July 31, 2025	31.66	31.27	31.27	31.77	31.23	87,292
July 30, 2025	31.95	31.55	31.55	32	31.32	48,143
July 29, 2025	31.96	31.77	31.77	32.32	31.72	217,094
July 28, 2025	32.09	31.8	31.8	32.19	31.73	27,475
July 25, 2025	31.92	32.05	32.05	32.06	31.85	13,380
July 24, 2025	31.97	31.85	31.85	32.04	31.74	92,016
July 23, 2025	31.99	31.91	31.91	32.01	31.63	33,363
July 22, 2025	31.95	31.92	31.92	32.05	31.65	35,384
July 21, 2025	31.74	31.97	31.97	32.19	31.73	22,047
July 18, 2025	31.6	31.63	31.63	31.7	31.55	22,444
July 17, 2025	31.43	31.65	31.65	31.65	31.31	26,558
July 16, 2025	31.11	31.05	31.05	31.4	31.05	42,459
July 15, 2025	31.27	31.31	31.31	31.44	31.19	46,040
July 14, 2025	30.71	31.21	31.21	31.25	30.6	40,490
July 11, 2025	31.5	31.21	31.21	31.57	31.12	54,895
July 10, 2025	32.6	31.96	31.96	32.8	31.85	69,496
July 09, 2025	32.48	32.48	32.48	32.69	32.38	15,810
July 08, 2025	32.61	32.38	32.38	32.65	32.26	40,512
July 07, 2025	32.39	32.6	32.6	32.7	32.35	39,975
July 04, 2025	32.49	32.38	32.38	32.5	32.32	35,566
July 03, 2025	32.01	32.64	32.64	32.65	31.97	26,607
July 02, 2025	32.23	31.85	31.85	32.23	31.7	233,857
July 01, 2025	32.56	31.84	31.84	32.61	31.65	44,915
June 30, 2025	32.37	32.53	32.53	32.54	32.22	19,973
June 27, 2025	32.44	32.31	32.31	32.63	32.23	40,647
June 26, 2025	32.34	32.43	32.43	32.43	32.11	14,564
June 25, 2025	32.03	32.25	32.25	32.61	31.98	124,502
June 24, 2025	32.12	31.98	31.98	32.16	31.73	105,222
June 23, 2025	31.01	31.34	31.34	31.39	30.7	30,387
June 20, 2025	31.32	31.27	31.27	31.6	31.18	13,524
June 19, 2025	31.25	31.04	31.04	31.27	30.97	21,230
June 18, 2025	31.73	31.6	31.6	31.78	31.54	25,797
June 17, 2025	31.48	31.7	31.7	31.75	31.4	8,607
June 16, 2025	31.33	31.6	31.6	31.77	31.29	14,826

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