L&G Cyber Security UCITS ETF (ETR:USPY)
Germany · Delayed Price · Currency is EUR 26.63
+0.36 (1.35%)
Apr 2, 2026, 5:36 PM CET
ETR:USPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.93 | 26.70 | 25.75 | 26.63 | 26.63 | 1.35% | 49,819 |
| Apr 1, 2026 | 26.05 | 26.31 | 25.75 | 26.28 | 26.28 | 3.98% | 63,700 |
| Mar 31, 2026 | 25.23 | 25.49 | 25.17 | 25.27 | 25.27 | -0.77% | 14,306 |
| Mar 30, 2026 | 25.26 | 25.65 | 25.24 | 25.47 | 25.47 | 0.81% | 19,264 |
| Mar 27, 2026 | 26.23 | 26.24 | 24.99 | 25.26 | 25.26 | -3.97% | 85,350 |
| Mar 26, 2026 | 26.16 | 26.61 | 25.99 | 26.31 | 26.31 | 0.10% | 17,209 |
| Mar 25, 2026 | 26.19 | 26.72 | 26.15 | 26.28 | 26.28 | 0.65% | 84,742 |
| Mar 24, 2026 | 26.74 | 26.74 | 26.05 | 26.11 | 26.11 | -1.53% | 36,730 |
| Mar 23, 2026 | 25.80 | 26.74 | 25.68 | 26.52 | 26.52 | 1.69% | 54,214 |
| Mar 20, 2026 | 26.52 | 26.56 | 26.05 | 26.08 | 26.08 | -1.25% | 35,132 |
| Mar 19, 2026 | 26.68 | 26.75 | 26.41 | 26.41 | 26.41 | -0.73% | 186,596 |
| Mar 18, 2026 | 26.47 | 26.67 | 26.07 | 26.60 | 26.60 | 1.58% | 38,024 |
| Mar 17, 2026 | 25.96 | 26.58 | 25.85 | 26.19 | 26.19 | -0.23% | 48,085 |
| Mar 16, 2026 | 26.61 | 26.75 | 26.25 | 26.25 | 26.25 | -0.96% | 25,801 |
| Mar 13, 2026 | 26.32 | 26.91 | 26.32 | 26.50 | 26.50 | 0.13% | 25,231 |
| Mar 12, 2026 | 26.36 | 26.64 | 26.28 | 26.47 | 26.47 | 0.44% | 15,437 |
| Mar 11, 2026 | 26.19 | 26.51 | 26.08 | 26.35 | 26.35 | 0.40% | 34,586 |
| Mar 10, 2026 | 26.13 | 26.31 | 25.76 | 26.25 | 26.25 | 0.88% | 39,737 |
| Mar 9, 2026 | 25.48 | 26.07 | 25.48 | 26.02 | 26.02 | 0.27% | 25,379 |
| Mar 6, 2026 | 26.12 | 26.12 | 25.60 | 25.95 | 25.95 | 0.25% | 71,982 |
| Mar 5, 2026 | 25.41 | 26.24 | 25.35 | 25.88 | 25.88 | 2.56% | 63,321 |
| Mar 4, 2026 | 24.98 | 25.32 | 24.94 | 25.24 | 25.24 | 0.96% | 62,470 |
| Mar 3, 2026 | 24.15 | 25.00 | 24.00 | 25.00 | 25.00 | 3.54% | 43,870 |
| Mar 2, 2026 | 23.57 | 24.25 | 23.53 | 24.14 | 24.14 | 2.46% | 47,780 |
| Feb 27, 2026 | 23.91 | 23.93 | 23.42 | 23.56 | 23.56 | -2.34% | 67,821 |
| Feb 26, 2026 | 23.76 | 24.20 | 23.71 | 24.13 | 24.13 | 2.59% | 38,965 |
| Feb 25, 2026 | 23.23 | 23.53 | 23.18 | 23.52 | 23.52 | 1.14% | 40,547 |
| Feb 24, 2026 | 23.04 | 23.51 | 22.80 | 23.25 | 23.25 | 0.41% | 139,663 |
| Feb 23, 2026 | 24.00 | 24.15 | 23.16 | 23.16 | 23.16 | -7.58% | 55,572 |
| Feb 20, 2026 | 25.01 | 25.22 | 24.73 | 25.06 | 25.06 | -0.79% | 44,988 |
| Feb 19, 2026 | 25.09 | 25.27 | 24.96 | 25.26 | 25.26 | 1.14% | 51,209 |
| Feb 18, 2026 | 24.95 | 25.07 | 24.55 | 24.97 | 24.97 | 0.12% | 32,297 |
| Feb 17, 2026 | 25.27 | 25.32 | 24.64 | 24.94 | 24.94 | -1.38% | 12,213 |
| Feb 16, 2026 | 25.38 | 25.50 | 25.27 | 25.29 | 25.29 | 0.98% | 23,612 |
| Feb 13, 2026 | 24.42 | 25.21 | 24.38 | 25.05 | 25.05 | 2.69% | 59,279 |
| Feb 12, 2026 | 24.75 | 25.17 | 24.39 | 24.39 | 24.39 | -0.35% | 26,665 |
| Feb 11, 2026 | 25.03 | 25.18 | 24.48 | 24.48 | 24.48 | -1.09% | 64,895 |
| Feb 10, 2026 | 24.30 | 24.79 | 23.66 | 24.75 | 24.75 | 2.44% | 208,505 |
| Feb 9, 2026 | 24.02 | 24.16 | 23.75 | 24.16 | 24.16 | 1.45% | 82,776 |
| Feb 6, 2026 | 23.51 | 24.06 | 23.46 | 23.81 | 23.81 | -0.33% | 57,296 |
| Feb 5, 2026 | 24.22 | 24.40 | 23.80 | 23.89 | 23.89 | -0.58% | 83,138 |
| Feb 4, 2026 | 24.01 | 24.40 | 23.54 | 24.03 | 24.03 | 0.02% | 168,142 |
| Feb 3, 2026 | 25.13 | 25.22 | 24.03 | 24.03 | 24.03 | -5.00% | 192,070 |
| Feb 2, 2026 | 24.61 | 25.34 | 24.58 | 25.29 | 25.29 | 1.61% | 27,128 |
| Jan 30, 2026 | 24.60 | 24.97 | 24.59 | 24.89 | 24.89 | 1.04% | 37,826 |
| Jan 29, 2026 | 25.40 | 25.48 | 24.56 | 24.64 | 24.64 | -4.05% | 41,413 |
| Jan 28, 2026 | 25.96 | 25.98 | 25.68 | 25.68 | 25.68 | -1.15% | 28,833 |
| Jan 27, 2026 | 25.95 | 26.18 | 25.85 | 25.98 | 25.98 | 1.25% | 50,163 |
| Jan 26, 2026 | 25.15 | 25.66 | 25.00 | 25.66 | 25.66 | 0.75% | 47,327 |
| Jan 23, 2026 | 25.47 | 25.58 | 25.33 | 25.47 | 25.47 | 0.47% | 72,336 |