Dark

CYSE
WT CYBERSECURITY UCITS ETF - USD ACC
stock LSE

Inactive

Aug 2, 2024

1807.90GBX-4.212%(-79.50)28,924

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,867.0000	1,873.4000	1,808.4000	1,807.9000	-4.212%	28,924	0.000%
2024-08-01	1,927.2000	1,927.2000	1,912.8000	1,887.4000	-2.691%	1,204	-4.212%
2024-07-31	1,939.0000	1,939.0000	1,939.0000	1,939.6000	+1.800%	1,854	-6.790%
2024-07-30	1,900.8000	1,908.6000	1,896.2000	1,905.3000	+0.655%	2,133	-5.112%
2024-07-29	1,903.8000	1,912.0000	1,903.8000	1,892.9000	+0.729%	1,675	-4.490%
2024-07-26	1,899.6000	1,899.6000	1,895.2000	1,879.2000	-0.419%	2,334	-3.794%
2024-07-25	1,879.2000	1,879.2000	1,851.0000	1,887.1000	+0.276%	8,119	-4.197%
2024-07-24	1,899.6000	1,899.6000	1,895.2000	1,881.9000	-1.862%	2,306	-3.932%
2024-07-23	1,886.6000	1,893.8000	1,886.6000	1,917.6000	+1.946%	1,643	-5.721%
2024-07-22	1,893.6000	1,898.2000	1,893.6000	1,881.0000	+0.197%	1,542	-3.886%
2024-07-19	1,887.8000	1,890.2000	1,878.2000	1,877.3000	-1.122%	14,049	-3.697%
2024-07-18	1,923.2000	1,927.6000	1,900.2000	1,898.6000	-1.053%	28,819	-4.777%
2024-07-17	1,952.0000	1,952.0000	1,918.2000	1,918.8000	-1.997%	2,982	-5.780%
2024-07-16	1,952.2000	1,959.0000	1,950.8000	1,957.9000	+0.374%	2,313	-7.661%
2024-07-15	1,938.6000	1,949.0000	1,933.2000	1,950.6000	+3.108%	4,804	-7.316%
2024-07-10	1,925.2000	1,928.8000	1,887.4000	1,891.8000	-1.263%	4,070	-4.435%
2024-07-09	1,962.2000	1,962.2000	1,913.6000	1,916.0000	-1.237%	4,635	-5.642%
2024-07-08	1,961.0000	1,961.8000	1,938.6000	1,940.0000	-0.965%	2,759	-6.809%
2024-07-05	1,961.2000	1,961.2000	1,946.6000	1,958.9000	+0.395%	2,314	-7.708%
2024-07-04	1,958.2000	1,958.2000	1,954.8000	1,951.2000	-0.717%	2,724	-7.344%
2024-07-03	1,967.2000	1,968.0000	1,967.2000	1,965.3000	+0.373%	4,350	-8.009%
2024-07-02	1,962.0000	1,962.0000	1,959.6000	1,958.0000	+0.072%	4,059	-7.666%
2024-07-01	1,970.6000	1,970.6000	1,960.8000	1,956.6000	-0.372%	2,387	-7.600%
2024-06-28	1,958.8000	1,962.4000	1,956.6000	1,963.9000	+1.646%	2,994	-7.943%
2024-06-27	1,887.4000	1,921.6000	1,884.2000	1,932.1000	+2.055%	5,336	-6.428%
2024-06-26	1,884.2000	1,884.2000	1,884.0000	1,893.2000	+0.670%	1,717	-4.506%
2024-06-25	1,870.4000	1,880.6000	1,870.4000	1,880.6000	+0.513%	7,398	-3.866%
2024-06-24	1,875.6000	1,875.6000	1,861.4000	1,871.0000	+0.532%	3,830	-3.373%
2024-06-21	1,861.4000	1,861.4000	1,852.6000	1,861.1000	+0.551%	3,244	-2.859%
2024-06-20	1,858.8000	1,858.8000	1,849.4000	1,850.9000	+0.092%	12,162	-2.323%
2024-06-19	1,857.8000	1,857.8000	1,850.8000	1,849.2000	-0.361%	2,341	-2.233%
2024-06-17	1,877.2000	1,877.2000	1,854.4000	1,855.9000	-0.653%	4,972	-2.586%
2024-06-14	1,864.0000	1,864.0000	1,863.4000	1,868.1000	+0.295%	2,590	-3.223%
2024-06-13	1,878.6000	1,878.6000	1,865.0000	1,862.6000	-0.635%	7,086	-2.937%
2024-06-12	1,867.4000	1,871.6000	1,859.2000	1,874.5000	+1.511%	3,347	-3.553%
2024-06-11	1,857.2000	1,857.2000	1,841.6000	1,846.6000	0.000%	5,161	-2.096%
2024-06-10	1,843.8000	1,848.4000	1,822.4000	1,846.6000	+1.501%	3,454	-2.096%
2024-06-07	1,813.8000	1,814.8000	1,813.8000	1,819.3000	-0.060%	2,102	-0.627%
2024-06-06	1,808.2000	1,821.4000	1,801.2000	1,820.4000	+1.596%	11,151	-0.687%
2024-06-05	1,775.6000	1,788.8000	1,775.6000	1,791.8000	+1.255%	3,914	+0.899%
2024-06-04	1,764.0000	1,782.4000	1,764.0000	1,769.6000	-0.237%	5,295	+2.164%
2024-06-03	1,815.0000	1,815.0000	1,774.6000	1,773.8000	+0.045%	12,243	+1.922%
2024-05-31	1,813.0000	1,813.0000	1,772.8000	1,773.0000	-2.174%	4,121	+1.968%
2024-05-30	1,866.2000	1,866.2000	1,812.2000	1,812.4000	-2.700%	1,561	-0.248%
2024-05-29	1,838.6000	1,862.8000	1,838.6000	1,862.7000	-0.230%	5,788	-2.942%
2024-05-28	1,896.8000	1,896.8000	1,862.0000	1,867.0000	-1.467%	8,866	-3.166%
2024-05-24	1,896.4000	1,897.4000	1,889.8000	1,894.8000	-0.394%	2,704	-4.586%
2024-05-23	1,919.6000	1,919.6000	1,899.8000	1,902.3000	+0.032%	7,109	-4.962%
2024-05-22	1,905.6000	1,905.6000	1,900.0000	1,901.7000	-0.549%	3,738	-4.932%
2024-05-21	1,912.0000	1,912.2000	1,904.6000	1,912.2000	-0.021%	16,325	-5.454%
2024-05-20	1,927.8000	1,927.8000	1,904.4000	1,912.6000	-0.219%	5,139	-5.474%
2024-05-17	1,928.0000	1,928.0000	1,917.4000	1,916.8000	-0.265%	1,591	-5.681%
2024-05-16	1,925.2000	1,930.2000	1,911.0000	1,921.9000	+0.818%	2,816	-5.932%
2024-05-15	1,905.2000	1,905.2000	1,899.4000	1,906.3000	+0.231%	2,399	-5.162%
2024-05-14	1,899.6000	1,904.6000	1,899.0000	1,901.9000	+0.116%	1,335	-4.942%
2024-05-13	1,900.2000	1,902.8000	1,897.6000	1,899.7000	-0.194%	3,780	-4.832%
2024-05-10	1,909.8000	1,909.8000	1,901.8000	1,903.4000	-0.523%	7,408	-5.017%
2024-05-09	1,910.4000	1,914.0000	1,910.4000	1,913.4000	+0.063%	3,063	-5.514%
2024-05-08	1,947.2000	1,947.2000	1,911.4000	1,912.2000	-1.341%	3,397	-5.454%
2024-05-07	1,955.4000	1,956.6000	1,922.2000	1,938.2000	-0.165%	8,511	-6.723%
2024-05-02	1,949.4000	1,956.2000	1,941.4000	1,941.4000	+9,569.531%	2,573	-6.876%
2024-03-22	20.3550	20.3550	20.0800	20.0775	-21.999%	5,250	+8,904.607%
2024-03-21	25.8650	25.9650	25.7400	25.7400	+1.388%	15,910	+6,923.699%
2024-03-20	25.4000	25.4000	25.3150	25.3875	+0.604%	459	+7,021.221%
2024-03-19	25.3400	25.3650	25.0550	25.2350	-0.689%	1,711	+7,064.256%
2024-03-18	25.4550	25.4550	25.2600	25.4100	+28.959%	3,714	+7,014.915%
2024-03-15	20.1000	20.1000	19.7300	19.7040	-1.897%	5,718	+9,075.294%
2024-03-14	20.4200	20.4400	20.4200	20.0850	-2.060%	4,424	+8,901.245%
2024-03-13	20.4400	20.4400	20.4400	20.5075	-21.682%	2,487	+8,715.799%
2024-03-12	26.1700	26.3150	26.0450	26.1850	+29.404%	2,387	+6,804.335%
2024-03-11	20.2950	20.3300	20.1750	20.2350	-22.397%	13,589	+8,834.519%
2024-03-08	26.1700	26.4700	25.9950	26.0750	+0.676%	6,289	+6,833.461%
2024-03-07	25.8950	26.0850	25.7700	25.9000	-0.442%	5,865	+6,880.309%
2024-03-06	26.2850	26.4400	25.8950	26.0150	+30.801%	2,265	+6,849.452%
2024-03-05	20.6850	20.6850	19.7980	19.8890	-24.606%	6,735	+8,989.949%
2024-03-04	26.5350	26.5350	26.3050	26.3800	+26.009%	8,147	+6,753.298%
2024-03-01	20.8500	20.9500	20.7950	20.9350	-1.168%	3,808	+8,535.777%
2024-02-29	21.0300	21.2350	20.9600	21.1825	+0.665%	7,913	+8,434.875%
2024-02-27	20.8850	21.0050	20.8400	21.0425	-20.082%	4,551	+8,491.660%
2024-02-26	26.1050	26.3850	25.8400	26.3300	+29.593%	2,034	+6,766.312%
2024-02-23	20.1600	20.3400	20.1600	20.3175	-20.425%	3,966	+8,798.240%
2024-02-22	25.3100	25.6200	25.3100	25.5325	+3.058%	12,046	+6,980.779%
2024-02-21	25.6150	25.6150	24.5000	24.7750	-5.942%	16,731	+7,197.275%
2024-02-20	26.9900	26.9900	26.2350	26.3400	-2.236%	2,542	+6,763.705%
2024-02-19	26.9500	27.0350	26.8950	26.9425	+25.329%	845	+6,610.216%
2024-02-16	21.5250	21.7700	21.3450	21.4975	-21.742%	9,193	+8,309.815%
2024-02-15	27.7850	27.9450	27.3550	27.4700	-0.145%	18,032	+6,481.361%
2024-02-14	27.1400	27.7450	27.1400	27.5100	+0.484%	3,321	+6,471.792%
2024-02-13	27.9800	27.9800	26.6700	27.3775	-2.787%	49,751	+6,503.598%
2024-02-12	28.1550	28.3400	28.0000	28.1625	-0.327%	17,573	+6,319.530%
2024-02-09	27.6000	28.4400	27.6000	28.2550	+31.083%	9,093	+6,298.514%
2024-02-08	21.2350	21.5550	21.0900	21.5550	+1.843%	16,508	+8,287.381%
2024-02-07	20.9250	21.2750	20.9250	21.1650	-18.970%	8,142	+8,441.932%
2024-02-06	26.0000	26.1750	25.9550	26.1200	+1.093%	9,513	+6,821.516%
2024-02-05	26.2500	26.3300	25.7750	25.8375	-1.590%	3,298	+6,897.194%
2024-02-02	26.2050	26.3850	25.9100	26.2550	+1.843%	16,363	+6,785.926%
2024-02-01	25.9400	25.9900	25.7800	25.7800	-0.463%	5,385	+6,912.801%
2024-01-31	26.4000	26.4000	25.7700	25.9000	-1.968%	20,828	+6,880.309%
2024-01-30	26.3850	26.6350	26.3500	26.4200	+28.206%	3,797	+6,742.922%
2024-01-29	20.3950	20.7200	20.3400	20.6075	+1.203%	9,382	+8,673.020%
2024-01-26	20.2950	20.3550	20.2400	20.3625	-22.147%	4,063	+8,778.576%
2024-01-25	26.2000	26.2950	25.8900	26.1550	+26.353%	9,547	+6,812.254%
2024-01-24	20.7150	20.8550	20.6050	20.7000	+0.730%	13,514	+8,633.816%
2024-01-23	20.5150	20.6600	20.5150	20.5500	-21.565%	18,394	+8,697.567%
2024-01-22	25.6000	26.2200	25.6000	26.2000	+3.537%	4,778	+6,800.382%
2024-01-19	25.4950	25.5100	25.2300	25.3050	-0.237%	2,220	+7,044.438%
2024-01-18	25.1100	25.3650	25.1100	25.3650	+29.025%	655	+7,027.538%
2024-01-17	19.7060	19.7060	19.4280	19.6590	-1.159%	2,504	+9,096.297%
2024-01-16	19.8260	20.0350	19.8260	19.8895	-21.401%	4,797	+8,989.721%
2024-01-15	25.1750	25.3450	25.1750	25.3050	+0.129%	481	+7,044.438%
2024-01-12	25.2550	25.4350	25.0950	25.2725	+29.410%	946	+7,053.625%
2024-01-11	19.6860	19.7000	19.5700	19.5290	-21.015%	8,302	+9,157.514%
2024-01-10	24.5200	24.8750	24.5200	24.7250	+0.857%	445	+7,212.032%
2024-01-09	24.0900	24.6250	24.0900	24.5150	+30.212%	2,089	+7,274.669%
2024-01-08	18.8960	18.8960	18.8460	18.8270	+1.630%	2,465	+9,502.698%
2024-01-05	18.5920	18.5920	18.4700	18.5250	-0.787%	6,236	+9,659.244%
2024-01-04	18.7880	18.7880	18.7880	18.6720	-22.078%	8,306	+9,582.412%
2024-01-03	24.4700	24.4700	23.9500	23.9625	-1.813%	1,600	+7,444.705%
2024-01-02	25.2200	25.2200	24.1500	24.4050	-3.671%	4,098	+7,307.908%
2023-12-29	25.3400	25.3400	25.3350	25.3350	-0.099%	280	+7,035.978%
2023-12-28	25.4200	25.4700	25.2900	25.3600	+28.288%	2,725	+7,028.943%
2023-12-27	20.0400	20.0800	19.7680	19.7680	-21.267%	3,554	+9,045.589%
2023-12-22	25.0350	25.0350	25.0350	25.1075	+0.975%	250	+7,100.637%
2023-12-21	24.8700	25.1500	24.8000	24.8650	+25.075%	1,051	+7,170.863%
2023-12-20	19.8900	19.8900	19.7920	19.8800	+0.852%	5,568	+8,994.064%
2023-12-19	19.7800	19.7800	19.6900	19.7120	-20.388%	3,659	+9,071.571%
2023-12-18	24.8500	24.9500	24.7600	24.7600	+26.481%	489	+7,201.696%
2023-12-15	19.3740	19.5760	19.3740	19.5760	+2.422%	8,665	+9,135.288%
2023-12-14	19.4100	19.5100	19.4080	19.1130	-20.221%	4,981	+9,359.007%
2023-12-13	24.2100	24.2100	23.9050	23.9575	-0.653%	952	+7,446.280%
2023-12-12	24.0000	24.1200	23.8750	24.1150	+27.458%	1,349	+7,396.994%
2023-12-11	18.6720	18.7260	18.6720	18.9200	+0.756%	2,613	+9,455.497%
2023-12-08	18.5980	18.7780	18.5980	18.7780	-20.280%	3,700	+9,527.756%
2023-12-07	23.6400	23.6400	23.3950	23.5550	-1.320%	6,252	+7,575.228%
2023-12-06	23.6750	24.0000	23.6750	23.8700	+2.238%	4,561	+7,473.942%
2023-12-05	23.2500	23.4600	23.2500	23.3475	+0.549%	882	+7,643.441%
2023-12-04	23.2000	23.4250	23.1000	23.2200	+28.124%	4,902	+7,685.960%
2023-12-01	17.9800	17.9880	17.9300	18.1230	-18.786%	1,509	+9,875.721%
2023-11-30	23.0700	23.0700	22.3150	22.3150	-1.086%	1,513	+8,001.725%
2023-11-29	22.0400	22.5600	22.0400	22.5600	+30.284%	1,799	+7,913.741%
2023-11-28	17.1300	17.1300	17.1300	17.3160	+0.168%	4,559	+10,340.633%
2023-11-27	17.3020	17.3320	17.1880	17.2870	-20.456%	1,835	+10,358.148%
2023-11-24	21.6500	21.8100	21.6150	21.7325	+25.629%	14,935	+8,218.877%
2023-11-23	17.3340	17.3340	17.3160	17.2990	-20.474%	637	+10,350.893%
2023-11-22	21.6100	21.8300	21.6100	21.7525	+26.896%	1,856	+8,211.229%
2023-11-21	17.2780	17.2780	17.0960	17.1420	-0.885%	1,748	+10,446.611%
2023-11-20	17.1440	17.1440	17.1440	17.2950	+1.277%	403	+10,353.310%
2023-11-17	16.9900	17.0820	16.9900	17.0770	-18.125%	1,197	+10,486.754%
2023-11-16	21.0050	21.1300	20.9700	20.8575	-2.875%	1,360	+8,567.865%
2023-11-15	21.2800	21.5000	21.2800	21.4750	+26.190%	652	+8,318.626%
2023-11-14	16.7820	16.9400	16.7820	17.0180	-17.076%	1,700	+10,523.458%
2023-11-13	20.4050	20.5600	20.3700	20.5225	+23.630%	5,737	+8,709.356%
2023-11-10	16.3560	16.5760	16.3560	16.6000	-0.036%	883	+10,790.964%
2023-11-09	16.5080	16.5080	16.4320	16.6060	-18.458%	4,626	+10,787.029%
2023-11-07	19.4780	20.3650	19.4120	20.3650	+4.656%	3,726	+8,777.486%
2023-11-06	19.6960	19.8600	19.3900	19.4590	-1.133%	239	+9,190.817%
2023-11-03	19.0380	19.6600	19.0380	19.6820	+2.703%	9,768	+9,085.550%
2023-11-02	19.1760	19.6020	19.1740	19.1640	+0.340%	4,386	+9,333.834%
2023-11-01	19.0620	19.2400	19.0620	19.0990	-0.645%	192	+9,365.941%
2023-10-31	18.7000	19.0580	18.7000	19.2230	+23.311%	1,575	+9,304.880%
2023-10-30	15.6620	15.7140	15.6200	15.5890	-0.530%	1,099	+11,497.280%
2023-10-27	15.6920	15.6920	15.6440	15.6720	-0.013%	233	+11,435.860%
2023-10-26	15.6100	15.6920	15.6000	15.6740	-2.422%	2,088	+11,434.388%
2023-10-25	16.1120	16.1120	16.0700	16.0630	-1.084%	864	+11,155.058%
2023-10-24	15.8000	15.9880	15.8000	16.2390	-16.535%	97	+11,033.075%
2023-10-23	19.7300	19.7300	19.2100	19.4560	+21.025%	911	+9,192.249%
2023-10-20	16.5700	16.5740	16.1000	16.0760	-21.273%	1,139	+11,145.957%
2023-10-19	20.3100	20.4300	20.2550	20.4200	-1.209%	1,252	+8,753.575%
2023-10-17	20.5000	20.6000	20.3150	20.6700	+23.684%	595	+8,646.493%
2023-10-16	16.5260	16.6100	16.4040	16.7120	-16.079%	420	+10,717.975%
2023-10-13	20.3650	20.3650	19.9520	19.9140	-2.263%	300	+8,978.538%
2023-10-12	20.6200	20.7050	20.4000	20.3750	+22.123%	874	+8,773.129%
2023-10-11	16.6540	16.8120	16.6540	16.6840	-0.554%	544	+10,736.130%
2023-10-10	16.6580	16.7160	16.6180	16.7770	-16.770%	3,469	+10,676.062%
2023-10-09	19.9160	20.2150	19.9160	20.1575	+23.552%	5,051	+8,868.870%
2023-10-06	16.0660	16.0660	16.0660	16.3150	-15.824%	151	+10,981.214%
2023-10-05	19.6560	19.6560	19.3040	19.3820	-1.021%	1,419	+9,227.727%
2023-10-04	19.5040	19.7100	19.5000	19.5820	+19.301%	6,135	+9,132.458%
2023-10-03	16.4020	16.4020	16.4020	16.4140	-19.539%	306	+10,914.378%
2023-10-02	20.3050	20.3050	20.1650	20.4000	+0.320%	1,432	+8,762.255%
2023-09-29	20.1500	20.4150	20.1500	20.3350	+1.935%	3,684	+8,790.583%
2023-09-28	19.8600	19.8600	19.7900	19.9490	+0.105%	287	+8,962.610%
2023-09-27	19.8600	19.8780	19.6980	19.9280	+23.470%	1,768	+8,972.160%
2023-09-26	16.2300	16.2300	16.2300	16.1400	-18.886%	601	+11,101.363%
2023-09-25	20.1800	20.1800	19.8140	19.8980	+22.865%	799	+8,985.838%
2023-09-21	16.2360	16.5200	16.2360	16.1950	-20.408%	17,732	+11,063.322%
2023-09-15	20.9100	20.9100	20.2950	20.3475	-2.011%	675	+8,785.121%
2023-09-14	20.8700	20.9300	20.7300	20.7650	+24.565%	6,649	+8,606.477%
2023-09-13	16.6420	16.6960	16.6420	16.6700	-0.868%	310	+10,745.231%
2023-09-12	16.8540	16.8540	16.8540	16.8160	-21.015%	863	+10,651.070%
2023-09-11	21.0450	21.2900	20.9550	21.2900	+2.442%	1,347	+8,391.780%
2023-09-07	20.8500	20.8500	20.5850	20.7825	+24.737%	4,097	+8,599.146%
2023-09-06	16.5860	16.7580	16.5860	16.6610	+0.988%	289	+10,751.089%
2023-09-05	16.4880	16.4880	16.4880	16.4980	-20.730%	540	+10,858.298%
2023-09-04	20.9000	20.9000	20.8200	20.8125	-0.716%	332	+8,586.607%
2023-09-01	20.7200	20.9400	20.6350	20.9625	+29.783%	1,349	+8,524.448%
2023-08-31	15.8420	15.8460	15.8260	16.1520	-18.859%	1,990	+11,093.041%
2023-08-30	19.8480	19.9540	19.7300	19.9060	+26.307%	556	+8,982.186%
2023-08-29	15.5160	15.6020	15.4360	15.7600	-18.126%	7,923	+11,371.447%
2023-08-25	19.2080	19.2440	19.0920	19.2490	+0.114%	762	+9,292.176%
2023-08-24	19.7480	19.8700	19.3200	19.2270	+0.256%	10,757	+9,302.923%
2023-08-22	19.2380	19.2480	19.0600	19.1780	+28.850%	568	+9,326.948%
2023-08-21	14.8300	14.9400	14.8300	14.8840	+2.078%	708	+12,046.600%
2023-08-18	14.3820	14.3820	14.3820	14.5810	-21.294%	3,532	+12,299.012%
2023-08-17	18.8760	19.0740	18.8760	18.5260	+22.786%	10,532	+9,658.717%
2023-08-15	15.0560	15.0560	15.0560	15.0880	-22.195%	69	+11,882.370%
2023-08-14	19.2260	19.3120	19.2260	19.3920	+0.176%	2,201	+9,222.917%
2023-08-10	18.9740	19.3980	18.9740	19.3580	+3.535%	1,018	+9,239.291%
2023-08-08	19.3100	19.3100	18.6180	18.6970	+21.378%	7,549	+9,569.466%
2023-08-04	15.5060	15.5060	15.5060	15.4040	-0.058%	782	+11,636.562%
2023-08-02	15.4020	15.4020	15.4020	15.4130	-4.136%	1,994	+11,629.709%
2023-08-01	15.9100	15.9100	15.8580	16.0780	+1.355%	530	+11,144.558%
2023-07-31	15.5980	15.5980	15.5980	15.8630	+1.543%	1,323	+11,296.961%
2023-07-27	15.4700	15.4700	15.4700	15.6220	+2.118%	209	+11,472.782%
2023-07-26	15.4680	15.4680	15.4680	15.2980	-21.392%	335	+11,717.885%
2023-07-24	19.4100	19.6600	19.3800	19.4610	-0.962%	690	+9,189.862%
2023-07-21	19.5540	19.6100	19.5540	19.6500	+28.055%	296	+9,100.509%
2023-07-20	15.6060	15.6060	15.4740	15.3450	-25.000%	1,620	+11,681.688%
2023-07-19	20.1100	20.4600	20.0150	20.4600	+2.954%	5,218	+8,736.266%
2023-07-18	19.8180	19.8180	19.8180	19.8730	+33.126%	4	+8,997.268%
2023-07-14	14.8500	14.8500	14.8500	14.9280	-23.427%	496	+12,010.798%
2023-07-13	19.0460	19.4480	19.0440	19.4950	+1.357%	6,466	+9,173.660%
2023-07-11	19.3460	19.3460	19.1000	19.2340	+1.104%	240	+9,299.501%
2023-07-10	18.4900	18.9400	18.4700	19.0240	+30.114%	12,373	+9,403.259%
2023-07-07	14.4620	14.4620	14.4620	14.6210	-20.848%	4,265	+12,265.091%
2023-07-06	18.8980	18.8980	18.3920	18.4720	-2.239%	2,928	+9,687.246%
2023-07-05	18.9060	18.9980	18.8360	18.8950	-0.808%	203	+9,468.140%
2023-07-04	19.0680	19.0680	19.0100	19.0490	+0.205%	265	+9,390.787%
2023-07-03	19.2600	19.2600	19.0100	19.0100	-1.339%	374	+9,410.258%
2023-06-30	18.9800	19.2140	18.9800	19.2680	+1.818%	150	+9,282.915%
2023-06-29	19.0000	19.0000	18.8600	18.9240	+26.345%	770	+9,453.477%
2023-06-28	14.9660	14.9660	14.9660	14.9780	+2.899%	308	+11,970.370%
2023-06-27	14.5200	14.5200	14.5140	14.5560	-21.792%	671	+12,320.308%
2023-06-26	18.6160	18.7660	18.4780	18.6120	-0.905%	8,910	+9,613.626%
2023-06-22	18.7900	18.7900	18.6300	18.7820	+0.919%	281	+9,525.705%
2023-06-21	19.1660	19.1680	18.7980	18.6110	-2.397%	767	+9,614.148%
2023-06-20	19.3500	19.3960	19.0940	19.0680	-1.954%	967	+9,381.330%
2023-06-19	19.4740	19.4740	19.4640	19.4480	-0.730%	268	+9,196.072%
2023-06-16	19.6540	20.0000	19.6540	19.5910	+0.287%	510	+9,128.217%
2023-06-14	19.3540	19.5520	19.3540	19.5350	+26.908%	826	+9,154.671%
2023-06-13	15.3680	15.3680	15.2160	15.3930	-18.327%	2,626	+11,644.949%
2023-06-12	18.8000	18.9340	18.8000	18.8470	+26.600%	1,476	+9,492.508%
2023-06-09	14.9700	14.9700	14.9700	14.8870	-20.944%	888	+12,044.153%
2023-06-08	18.6860	18.6860	18.5360	18.8310	-1.614%	51,121	+9,500.658%
2023-06-07	19.2300	19.4620	19.1600	19.1400	+24.286%	1,212	+9,345.664%
2023-06-05	15.4940	15.4980	15.4940	15.4000	-19.963%	535	+11,639.610%
2023-06-02	19.1360	19.3000	19.0800	19.2410	+24.457%	3,198	+9,296.081%
2023-06-01	15.4800	15.4800	15.1840	15.4600	-20.510%	346	+11,594.049%
2023-05-31	19.3980	19.5680	19.3600	19.4490	+24.601%	4,394	+9,195.594%
2023-05-30	15.5960	15.7440	15.5580	15.6090	-0.313%	789	+11,482.420%
2023-05-26	15.6040	15.6040	15.5740	15.6580	+3.061%	1,667	+11,446.174%
2023-05-25	15.1520	15.1520	15.1340	15.1930	-17.889%	6,672	+11,799.559%
2023-05-24	18.4600	18.5000	18.3080	18.5030	-1.312%	399	+9,670.848%
2023-05-23	18.5460	18.7420	18.5000	18.7490	+25.085%	637	+9,542.648%
2023-05-22	14.8160	14.8160	14.7560	14.9890	-18.200%	1,534	+11,961.512%
2023-05-19	18.4160	18.4760	18.3600	18.3240	+24.585%	3,106	+9,766.296%
2023-05-18	14.5160	14.6000	14.4960	14.7080	+2.559%	645	+12,191.950%
2023-05-17	14.2900	14.2900	14.2900	14.3410	-19.119%	865	+12,506.513%
2023-05-16	17.9000	17.9000	17.7000	17.7310	-0.085%	287	+10,096.266%
2023-05-15	17.5120	17.7500	17.5120	17.7460	+1.290%	22,043	+10,087.648%
2023-05-12	17.5720	17.7340	17.5120	17.5200	-0.296%	555	+10,219.064%
2023-05-11	17.7360	17.7800	17.5820	17.5720	+2.032%	447	+10,188.527%
2023-05-09	17.0560	17.3220	17.0560	17.2220	+2.549%	4,025	+10,397.619%
2023-05-05	16.4100	16.6320	16.4100	16.7940	+3.259%	1,344	+10,665.154%
2023-05-03	16.2000	16.3020	16.1880	16.2640	+0.501%	1,195	+11,015.962%
2023-05-02	16.5300	16.6060	16.4080	16.1830	-2.076%	718	+11,071.600%
2023-04-28	16.7320	16.7800	16.5160	16.5260	-2.765%	2,889	+10,839.731%
2023-04-27	17.0620	17.0680	16.9900	16.9960	+23.896%	603	+10,537.209%
2023-04-26	13.5060	13.5060	13.5060	13.7180	+0.668%	801	+13,079.035%
2023-04-25	13.8920	13.9000	13.6620	13.6270	-22.322%	4,010	+13,167.043%
2023-04-24	17.9700	17.9700	17.6000	17.5430	+23.655%	1,106	+10,205.535%
2023-04-20	14.2300	14.2300	14.2300	14.1870	-20.517%	3,481	+12,643.357%
2023-04-19	18.0220	18.0960	17.8500	17.8490	+22.825%	2,354	+10,028.859%
2023-04-18	14.6060	14.6060	14.6060	14.5320	-18.902%	67	+12,340.820%
2023-04-17	17.9300	17.9580	17.9000	17.9190	-0.616%	282	+9,989.291%
2023-04-13	18.0000	18.0580	17.7020	18.0300	+1.864%	6,864	+9,927.177%
2023-04-12	17.3800	17.7540	17.3800	17.7000	+2.229%	1,416	+10,114.124%
2023-04-11	17.4880	17.5100	17.3140	17.3140	+25.719%	6,507	+10,341.839%
2023-04-05	14.3200	14.3200	14.3200	13.7720	-4.128%	428	+13,027.360%
2023-04-03	14.7840	14.7840	14.7840	14.3650	-1.643%	640	+12,485.451%
2023-03-31	14.4120	14.5920	14.4120	14.6050	-17.130%	134	+12,278.637%
2023-03-30	17.4980	17.6600	17.4680	17.6240	+1.550%	214	+10,158.171%
2023-03-29	17.4980	17.4980	17.3780	17.3550	+23.374%	2,659	+10,317.171%
2023-03-28	14.0500	14.0500	14.0500	14.0670	-0.177%	359	+12,752.065%
2023-03-27	14.1220	14.1220	14.1220	14.0920	+0.149%	278	+12,729.265%
2023-03-24	14.2420	14.2620	14.2140	14.0710	-19.764%	20,702	+12,748.412%
2023-03-23	17.2880	17.5580	17.2440	17.5370	+23.648%	5,929	+10,209.061%
2023-03-22	14.2340	14.2340	14.2340	14.1830	-19.222%	6,238	+12,646.951%
2023-03-21	17.2500	17.4740	17.2500	17.5580	+3.563%	10,456	+10,196.731%
2023-03-20	17.1200	17.2120	16.9260	16.9540	+20.096%	15,485	+10,563.560%
2023-03-17	14.3220	14.3940	14.3220	14.1170	-0.668%	59	+12,706.545%
2023-03-16	14.0340	14.0340	14.0340	14.2120	+1.225%	515	+12,620.940%
2023-03-15	13.9900	13.9900	13.9900	14.0400	+0.906%	67	+12,776.781%
2023-03-14	13.7680	13.9060	13.7680	13.9140	+1.333%	1,142	+12,893.388%
2023-03-13	13.9920	13.9920	13.6340	13.7310	-2.582%	2,470	+13,066.557%
2023-03-10	14.3000	14.3380	13.8060	14.0950	-4.667%	13,883	+12,726.534%
2023-03-09	14.8280	14.9080	14.8060	14.7850	-17.296%	1,067	+12,127.934%
2023-03-08	17.9040	17.9040	17.8700	17.8770	+0.028%	269	+10,012.994%
2023-03-07	18.1300	18.1300	17.8860	17.8720	-1.737%	170	+10,015.824%
2023-03-06	18.1960	18.2400	18.0300	18.1880	+1.831%	2,250	+9,840.070%
2023-03-03	17.3840	17.8020	17.3840	17.8610	+3.740%	2,079	+10,022.054%
2023-03-02	17.3140	17.3340	17.0660	17.2170	-1.233%	6,739	+10,400.668%
2023-02-28	17.2180	17.4000	17.2180	17.4320	+0.862%	379	+10,271.156%
2023-02-24	17.4620	17.5100	17.1920	17.2830	-0.535%	723	+10,360.568%
2023-02-23	17.8380	17.9200	17.4200	17.3760	-1.769%	1,162	+10,304.581%
2023-02-22	17.5140	17.6900	17.4700	17.6890	+24.238%	67,771	+10,120.476%
2023-02-21	14.4560	14.4560	14.4560	14.2380	-3.169%	3,270	+12,597.710%
2023-02-20	14.6360	14.6360	14.6360	14.7040	-16.516%	82	+12,195.294%
2023-02-17	17.8200	17.8200	17.6020	17.6130	-3.490%	3,768	+10,164.577%
2023-02-16	18.3600	18.4600	17.9140	18.2500	+0.595%	733	+9,806.301%
2023-02-15	18.0000	18.1140	17.9000	18.1420	+1.465%	579	+9,865.274%
2023-02-14	17.7320	17.9800	17.6300	17.8800	+1.286%	462	+10,011.298%
2023-02-13	17.2720	17.6580	17.1780	17.6530	+3.537%	1,563	+10,141.319%
2023-02-10	17.6500	17.6500	17.1160	17.0500	-3.399%	3,623	+10,503.519%
2023-02-09	17.6000	17.9900	17.6000	17.6500	+0.404%	11,500	+10,143.059%
2023-02-08	17.6820	17.9500	17.6300	17.5790	+2.597%	12,443	+10,184.430%
2023-02-07	17.1220	17.1340	16.9840	17.1340	+18.435%	4,010	+10,451.535%
2023-02-06	14.3720	14.4100	14.2360	14.4670	-19.156%	5,417	+12,396.717%
2023-02-03	17.8760	17.9740	17.4380	17.8950	-1.127%	2,754	+10,002.822%
2023-02-02	17.5380	18.1400	17.4640	18.0990	+8.332%	3,295	+9,888.950%
2023-02-01	16.5900	16.8000	16.4980	16.7070	+27.195%	626	+10,721.213%
2023-01-30	13.4200	13.4200	13.1720	13.1350	-0.741%	1,269	+13,663.989%
2023-01-27	13.1940	13.3360	13.1940	13.2330	+2.605%	4,007	+13,562.057%
2023-01-26	12.9020	13.0740	12.9020	12.8970	-16.960%	5,004	+13,917.989%
2023-01-25	15.9580	15.9580	15.3720	15.5310	-2.499%	988	+11,540.590%
2023-01-24	15.9240	16.0460	15.9100	15.9290	+25.130%	2,498	+11,249.739%
2023-01-23	12.7400	12.7400	12.7400	12.7300	-17.031%	95	+14,101.885%
2023-01-20	15.0900	15.0900	15.0000	15.3430	+27.582%	221	+11,683.224%
2023-01-19	12.1220	12.1220	12.1220	12.0260	-3.568%	1,802	+14,933.261%
2023-01-18	12.5460	12.5480	12.4860	12.4710	-17.851%	2,909	+14,396.833%
2023-01-17	15.0300	15.2500	14.9460	15.1810	+0.951%	2,179	+11,808.965%
2023-01-16	15.0000	15.0700	14.9800	15.0380	+0.421%	2,177	+11,922.210%
2023-01-13	15.1120	15.1120	14.6780	14.9750	+23.904%	11,706	+11,972.788%
2023-01-12	12.3000	12.3000	12.3000	12.0860	-1.676%	416	+14,858.630%
2023-01-11	12.1560	12.2600	12.1560	12.2920	-16.313%	679	+14,607.940%
2023-01-10	14.8120	14.8120	14.5900	14.6880	-1.739%	1,520	+12,208.687%
2023-01-09	14.4780	15.0000	14.4780	14.9480	+25.424%	8,541	+11,994.595%
2023-01-06	12.0520	12.0520	11.9280	11.9180	-20.621%	639	+15,069.492%
2023-01-04	15.0000	15.1600	14.9000	15.0140	+0.799%	7,978	+11,941.428%
2023-01-03	15.1620	15.3800	14.9460	14.8950	+20.305%	1,473	+12,037.630%
2022-12-30	12.4360	12.4420	12.3260	12.3810	-17.630%	469	+14,502.213%
2022-12-29	14.5020	14.8220	14.5020	15.0310	+25.342%	1,548	+11,927.809%
2022-12-28	12.1580	12.1580	11.9800	11.9920	-20.005%	11,921	+14,975.884%
2022-12-23	14.9620	14.9900	14.9580	14.9910	-2.288%	422	+11,959.903%
2022-12-21	15.3400	15.3400	15.0000	15.3420	+1.603%	184	+11,683.992%
2022-12-20	15.0140	15.2060	14.9660	15.1000	-0.743%	625	+11,872.848%
2022-12-19	15.5320	15.7620	15.3000	15.2130	+20.223%	784	+11,783.915%
2022-12-16	12.7400	12.7500	12.7400	12.6540	-19.764%	1,203	+14,187.182%
2022-12-15	16.2700	16.2700	15.9300	15.7710	+17.747%	345	+11,363.446%
2022-12-13	13.3520	13.6900	13.3520	13.3940	-17.301%	3,238	+13,397.835%
2022-12-12	15.5720	16.1760	15.5720	16.1960	+26.000%	628	+11,062.633%
2022-12-09	12.9640	12.9700	12.9180	12.8540	-15.518%	942	+13,964.883%
2022-12-07	15.4000	15.4000	15.1580	15.2150	+21.730%	8,353	+11,782.353%
2022-12-06	12.5100	12.5220	12.3920	12.4990	-3.475%	1,777	+14,364.357%
2022-12-05	13.0800	13.0800	13.0800	12.9490	-19.646%	277	+13,861.696%
2022-12-02	16.4860	16.5020	16.0200	16.1150	-1.762%	1,425	+11,118.740%
2022-12-01	15.8680	16.5000	15.8680	16.4040	+8.708%	1,896	+10,921.092%
2022-11-30	15.3260	15.3260	15.0400	15.0900	-3.529%	3,610	+11,880.782%
2022-11-29	15.8840	15.8840	15.6880	15.6420	-0.306%	788	+11,457.985%
2022-11-28	15.7840	15.8020	15.6820	15.6900	+18.361%	1,071	+11,422.626%
2022-11-24	13.2980	13.3000	13.2980	13.2560	-16.534%	877	+13,538.352%
2022-11-23	15.5180	15.9600	15.4740	15.8820	+2.903%	1,172	+11,283.327%
2022-11-22	15.5680	15.5800	15.1840	15.4340	-0.797%	659	+11,613.749%
2022-11-21	15.7000	15.7000	15.5440	15.5580	-5.175%	4,637	+11,520.388%
2022-11-16	16.9920	16.9920	16.2780	16.4070	-3.409%	1,500	+10,919.077%
2022-11-15	16.5620	17.0840	16.5620	16.9860	+4.113%	281	+10,543.471%
2022-11-14	16.7720	16.7720	16.2960	16.3150	+16.138%	3,369	+10,981.214%
2022-11-11	13.6500	13.6500	13.6500	14.0480	-11.128%	6,382	+12,769.448%
2022-11-10	14.5100	15.9120	14.4380	15.8070	+8.565%	5,184	+11,337.338%
2022-11-09	14.9040	14.9100	14.5060	14.5600	-3.551%	2,311	+12,316.896%

.dark-mode .TqyhCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqyhCl{ color: #333333; background-color: white; border: 2px solid #333333; }CYSEWT CYBERSECURITY UCITS ETF - USD ACCstock LSE

CYSE
WT CYBERSECURITY UCITS ETF - USD ACC
stock LSE