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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.28	32.33	32.33	32.39	32.23	44,443
December 03, 2025	31.82	32.03	32.03	32.03	31.58	87,663
December 02, 2025	31.62	31.78	31.78	32	31.56	18,680
December 01, 2025	31.58	31.58	31.58	31.83	31.39	45,650
November 28, 2025	31	31.84	31.84	31.98	30.23	56,950
November 27, 2025	31.6	31.55	31.55	31.6	31.52	26,944
November 26, 2025	31.85	31.6	31.6	31.91	31.46	20,380
November 25, 2025	31.28	31.47	31.47	31.49	31.15	102,136
November 24, 2025	31.03	31.31	31.31	31.33	30.88	70,935
November 21, 2025	30.67	30.68	30.68	30.87	30.33	224,846
November 20, 2025	31.68	31.34	31.34	31.91	31.34	72,482
November 19, 2025	31.4	31.37	31.37	31.58	31.28	84,945
November 18, 2025	31.54	31.42	31.42	31.63	31.19	105,402
November 17, 2025	32.4	32.18	32.18	32.5	32.07	147,959
November 14, 2025	32.16	32.37	32.37	32.4	31.49	79,094
November 13, 2025	33.17	32.4	32.4	33.24	32.4	39,913
November 12, 2025	33.54	33.15	33.15	33.63	33.08	38,036
November 11, 2025	33.5	33.4	33.4	33.53	33.19	24,157
November 10, 2025	33.08	33.09	33.09	33.31	32.98	22,574
November 07, 2025	32.37	31.96	31.96	32.8	31.77	99,690
November 06, 2025	32.02	31.92	31.92	32.48	31.85	154,276
November 05, 2025	32.48	32.25	32.25	32.48	31.83	39,122
November 04, 2025	32.5	32.16	32.16	32.51	32.13	85,376
November 03, 2025	32.9	32.49	32.49	33.06	32.49	54,131
October 31, 2025	32.54	32.68	32.68	32.82	32.48	28,709
October 30, 2025	32.38	32.62	32.62	32.63	32.09	76,451
October 29, 2025	32.99	32.64	32.64	32.99	32.4	28,012
October 28, 2025	32.77	33.08	33.08	33.17	32.74	116,963
October 27, 2025	32.95	32.77	32.77	33.07	32.77	71,001
October 24, 2025	32.56	32.71	32.71	32.87	32.46	27,444
October 23, 2025	32.25	32.35	32.35	32.49	32.06	46,217
October 22, 2025	32.63	32.16	32.16	32.71	32.16	35,474
October 21, 2025	32.03	32.51	32.51	32.54	32.02	18,689
October 20, 2025	31.78	32.06	32.06	32.12	31.74	29,846
October 17, 2025	31.29	31.32	31.32	31.55	31.1	91,648
October 16, 2025	32.05	31.8	31.8	32.16	31.79	24,300
October 15, 2025	32	32.22	32.22	32.32	31.98	31,006
October 14, 2025	32	31.84	31.84	32.05	31.56	77,403
October 13, 2025	32.29	32.2	32.2	32.45	32.09	124,630
October 10, 2025	32.91	32.23	32.23	33.12	32.16	213,130
October 09, 2025	32.88	32.74	32.74	32.98	32.67	131,251
October 08, 2025	32.35	32.77	32.77	32.77	32.28	17,306
October 07, 2025	32.83	32.2	32.2	32.98	32.2	33,781
October 06, 2025	32.75	32.93	32.93	32.93	32.67	129,356
October 03, 2025	32.98	32.77	32.77	33.01	32.72	26,946
October 02, 2025	32.68	32.51	32.51	32.69	32.5	30,767
October 01, 2025	32.09	32.39	32.39	32.51	32.07	78,669
September 30, 2025	32.66	32.34	32.34	32.72	32.33	42,445
September 29, 2025	32.72	32.61	32.61	32.83	32.58	37,662
September 26, 2025	32.32	32.45	32.45	32.48	32.2	58,780
September 25, 2025	32.26	32.22	32.22	32.4	31.91	85,823
September 24, 2025	32.59	32.4	32.4	32.65	32.38	52,054
September 23, 2025	32.93	32.86	32.86	33	32.76	55,464
September 22, 2025	32.82	32.76	32.76	32.85	32.58	32,598
September 19, 2025	32.74	32.62	32.62	32.87	32.61	20,036
September 18, 2025	32.22	32.66	32.66	32.66	32.22	102,026
September 17, 2025	31.96	31.87	31.87	32.09	31.87	18,437
September 16, 2025	32.13	31.88	31.88	32.24	31.84	51,924
September 15, 2025	31.74	32.03	32.03	32.06	31.71	49,945
September 12, 2025	32.03	31.85	31.85	32.1	31.81	18,421

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