Dark

ESPY
L&G CYBER SECURITY INNOVATION UCITS ETF
stock LSE

Inactive

Aug 2, 2024

12.79USD-4.266%(-0.57)480

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.2800	13.2800	13.2800	12.7900	-4.266%	480	0.000%
2024-08-01	13.8200	13.8200	13.8200	13.3600	-5.716%	125	-4.266%
2024-07-17	14.2800	14.2800	14.2800	14.1700	+0.998%	730	-9.739%
2024-07-10	14.1400	14.1400	14.1400	14.0300	+0.646%	500	-8.838%
2024-06-28	13.9700	13.9700	13.9700	13.9400	+2.500%	8	-8.250%
2024-06-24	13.7300	13.7300	13.7300	13.6000	-1.521%	730	-5.956%
2024-06-18	13.8200	13.8200	13.8200	13.8100	-1.145%	220	-7.386%
2024-06-12	13.8900	14.0200	13.8900	13.9700	+2.721%	3,570	-8.447%
2024-06-11	13.6900	13.6900	13.6900	13.6000	-0.147%	300	-5.956%
2024-06-06	13.5800	13.5800	13.5800	13.6200	-2.645%	1,000	-6.094%
2024-05-21	14.1300	14.1300	14.1300	13.9900	+2.117%	16	-8.578%
2024-05-14	13.5700	13.6200	13.5700	13.7000	+1.707%	2,346	-6.642%
2024-05-08	13.5400	13.5400	13.5400	13.4700	+1.126%	136	-5.048%
2024-05-02	13.4100	13.4100	13.1800	13.3200	-0.523%	1,612	-3.979%
2024-04-30	13.5100	13.5100	13.5100	13.3900	-1.326%	1,200	-4.481%
2024-04-29	13.6400	13.6400	13.5800	13.5700	+0.519%	752	-5.748%
2024-04-26	13.4800	13.4800	13.4800	13.5000	+1.427%	2,300	-5.259%
2024-04-24	13.3400	13.3400	13.3400	13.3100	+1.294%	8,700	-3.907%
2024-04-23	13.0100	13.0100	13.0100	13.1400	+1.077%	1,746	-2.664%
2024-04-18	12.7900	12.7900	12.7900	13.0000	0.000%	3,400	-1.615%
2024-04-17	13.0000	13.0000	13.0000	13.0000	-0.779%	2,842	-1.615%
2024-04-16	13.0100	13.0300	13.0100	13.1020	-1.681%	1,780	-2.381%
2024-04-15	13.4160	13.4160	13.4160	13.3260	-1.566%	800	-4.022%
2024-04-12	13.5780	13.5780	13.5780	13.5380	-1.002%	900	-5.525%
2024-04-11	13.6140	13.6140	13.6140	13.6750	-1.370%	2,000	-6.472%
2024-04-09	13.9500	13.9500	13.9500	13.8650	-0.595%	175	-7.753%
2024-04-08	13.8600	13.8600	13.8600	13.9480	+0.846%	1,914	-8.302%
2024-04-05	13.7500	13.7500	13.7480	13.8310	-1.880%	2,803	-7.527%
2024-04-04	13.9500	13.9640	13.9500	14.0960	+0.700%	413	-9.265%
2024-04-03	13.8940	13.8940	13.8940	13.9980	-0.178%	983	-8.630%
2024-03-28	14.0000	14.0000	14.0000	14.0230	+1.506%	71	-8.793%
2024-03-27	13.9440	13.9440	13.7260	13.8150	-1.603%	2,356	-7.419%
2024-03-26	14.0220	14.0400	14.0220	14.0400	+1.138%	2,280	-8.903%
2024-03-22	13.8600	13.8600	13.8600	13.8820	+0.144%	900	-7.866%
2024-03-18	13.8100	13.8100	13.7960	13.8620	-2.222%	3,000	-7.733%
2024-03-12	14.2260	14.2260	14.1900	14.1770	+0.539%	1,004	-9.783%
2024-03-11	14.0800	14.0800	14.0800	14.1010	-1.233%	1,000	-9.297%
2024-03-07	14.1200	14.1200	14.1200	14.2770	+29.414%	3,800	-10.415%
2024-03-06	11.1560	11.1560	11.1560	11.0320	-20.352%	341	+15.935%
2024-03-05	13.9240	13.9240	13.9240	13.8510	-0.852%	2,344	-7.660%
2024-02-29	13.9200	13.9200	13.9200	13.9700	+33.429%	2,000	-8.447%
2024-02-21	10.6300	10.6300	10.6300	10.4700	-3.821%	1,439	+22.159%
2024-02-20	10.8560	10.8560	10.8560	10.8860	-22.037%	1,416	+17.490%
2024-02-19	13.9660	13.9660	13.9660	13.9630	-0.669%	692	-8.401%
2024-02-16	13.9980	13.9980	13.9980	14.0570	-0.319%	987	-9.013%
2024-02-15	14.1580	14.1580	14.0380	14.1020	+0.649%	5,845	-9.304%
2024-02-13	13.9400	13.9400	13.9360	14.0110	+25.976%	1,661	-8.715%
2024-02-08	10.9660	11.0940	10.9660	11.1220	-19.528%	6,092	+14.997%
2024-02-07	13.6960	13.8500	13.6940	13.8210	-0.404%	4,504	-7.460%
2024-02-02	13.8840	13.8840	13.8040	13.8770	+2.157%	1,366	-7.833%
2024-02-01	13.5880	13.5880	13.5880	13.5840	-0.651%	100	-5.845%
2024-01-31	13.4380	13.4380	13.4380	13.6730	-1.057%	1,000	-6.458%
2024-01-30	13.8520	13.8520	13.8520	13.8190	+1.446%	100	-7.446%
2024-01-29	13.5720	13.6700	13.5720	13.6220	-0.453%	2,103	-6.108%
2024-01-24	13.5720	13.5720	13.5720	13.6840	+27.960%	1,231	-6.533%
2024-01-23	10.6800	10.7060	10.6240	10.6940	+3.624%	737	+19.600%
2024-01-19	10.3320	10.3320	10.3200	10.3200	+1.976%	863	+23.934%
2024-01-17	10.1660	10.1660	10.1200	10.1200	-1.153%	912	+26.383%
2024-01-16	10.0960	10.0960	10.0960	10.2380	+0.807%	163	+24.927%
2024-01-15	10.2120	10.2120	10.2120	10.1560	+0.286%	105	+25.935%
2024-01-12	10.1860	10.1860	10.1860	10.1270	-20.604%	854	+26.296%
2024-01-11	12.9320	12.9320	12.9320	12.7550	+3.716%	1,200	+0.274%
2024-01-05	12.3020	12.3020	12.3020	12.2980	-0.268%	400	+4.001%
2024-01-04	12.2980	12.2980	12.2980	12.3310	+25.474%	274	+3.722%
2024-01-03	10.0380	10.0380	10.0380	9.8275	-22.386%	391	+30.145%
2024-01-02	13.0420	13.0420	13.0420	12.6620	+23.689%	40	+1.011%
2023-12-27	10.3940	10.3940	10.3480	10.2370	-21.120%	602	+24.939%
2023-12-22	12.9300	12.9300	12.9300	12.9780	+28.077%	999	-1.449%
2023-12-19	10.2080	10.2080	10.1160	10.1330	-0.020%	1,614	+26.221%
2023-12-18	10.1600	10.1780	10.1600	10.1350	-21.343%	96	+26.196%
2023-12-15	12.8340	12.8340	12.8260	12.8850	+1.521%	2,552	-0.737%
2023-12-14	12.5920	12.7400	12.5920	12.6920	+3.650%	3,763	+0.772%
2023-12-11	12.2540	12.2540	12.2540	12.2450	+28.422%	984	+4.451%
2023-12-08	9.4960	9.5700	9.4960	9.5350	-0.423%	33	+34.137%
2023-12-06	9.4770	9.5730	9.4770	9.5755	-19.030%	493	+33.570%
2023-12-05	11.6560	11.8100	11.6560	11.8260	+0.085%	1,800	+8.152%
2023-12-04	11.8520	11.8520	11.8520	11.8160	+28.631%	1,700	+8.243%
2023-11-28	9.1690	9.1690	9.1690	9.1860	+0.613%	454	+39.234%
2023-11-24	9.1080	9.1080	9.1080	9.1300	+0.462%	54	+40.088%
2023-11-21	9.2360	9.2360	9.2360	9.0880	-0.991%	2	+40.735%
2023-11-20	9.1080	9.1080	9.1080	9.1790	+0.791%	420	+39.340%
2023-11-17	9.0230	9.0230	9.0230	9.1070	-18.286%	926	+40.441%
2023-11-16	11.2220	11.2220	11.2220	11.1450	+21.452%	1,650	+14.760%
2023-11-15	9.0610	9.1660	9.0340	9.1765	+7.453%	1,339	+39.378%
2023-11-03	8.5030	8.5030	8.5030	8.5400	-17.336%	1	+49.766%
2023-11-02	10.3380	10.3380	10.3380	10.3310	+17.112%	19,760	+23.802%
2023-10-09	8.8240	8.8240	8.8240	8.8215	+1.379%	1,862	+44.987%
2023-10-04	8.6390	8.6390	8.6390	8.7015	-2.771%	200	+46.986%
2023-10-02	8.9520	8.9520	8.9520	8.9495	+0.511%	1	+42.913%
2023-09-15	9.0490	9.0490	9.0490	8.9040	-1.198%	14	+43.643%
2023-09-08	8.9390	8.9390	8.9390	9.0120	+2.800%	520	+41.922%
2023-08-31	8.6680	8.6680	8.6680	8.7665	+4.725%	347	+45.896%
2023-08-25	8.3210	8.3210	8.3210	8.3710	+1.565%	1,910	+52.789%
2023-08-21	8.3180	8.3180	8.3180	8.2420	+1.396%	240	+55.181%
2023-08-18	8.0740	8.1540	8.0740	8.1285	-0.708%	4,101	+57.348%
2023-08-17	8.2740	8.3440	8.2740	8.1865	-4.173%	4,280	+56.233%
2023-08-14	8.5950	8.5950	8.5950	8.5430	+0.583%	4,000	+49.713%
2023-08-08	8.5610	8.5610	8.4360	8.4935	-3.114%	15,245	+50.586%
2023-08-03	8.6280	8.7230	8.6280	8.7665	-3.036%	1,234	+45.896%
2023-08-01	8.9940	8.9940	8.9900	9.0410	+3.432%	1,715	+41.467%
2023-07-28	8.7000	8.7000	8.7000	8.7410	+1.404%	2,946	+46.322%
2023-07-26	8.7360	8.7360	8.5960	8.6200	-20.067%	8,540	+48.376%
2023-07-10	10.6300	10.6300	10.6300	10.7840	+30.100%	2,350	+18.602%
2023-07-06	8.4160	8.4340	8.4160	8.2890	-2.825%	925	+54.301%
2023-07-05	8.6130	8.6160	8.5170	8.5300	-21.901%	375	+49.941%
2023-07-04	10.8220	10.8220	10.8220	10.9220	+0.027%	50	+17.103%
2023-06-30	10.8060	10.8060	10.8060	10.9190	+33.811%	1,162	+17.135%
2023-06-26	8.2510	8.2510	8.2510	8.1600	+0.946%	240	+56.740%
2023-06-23	8.1400	8.1400	8.1400	8.0835	-4.213%	5	+58.224%
2023-05-30	8.4560	8.4560	8.4560	8.4390	+4.767%	20	+51.558%
2023-05-22	7.9100	7.9100	7.9100	8.0550	+1.820%	580	+58.783%
2023-04-17	7.8850	7.8850	7.8850	7.9110	+1.235%	544	+61.674%
2023-04-12	7.7720	7.7720	7.7720	7.8145	+1.745%	500	+63.670%
2023-03-24	7.6440	7.7470	7.6440	7.6805	-18.192%	39	+66.526%
2023-03-17	9.4210	9.4210	9.4210	9.3885	+16.144%	4,125	+36.230%
2023-03-07	8.0810	8.0810	8.0810	8.0835	-0.480%	1	+58.224%
2023-03-06	8.1190	8.1190	8.0990	8.1225	+0.688%	995	+57.464%
2023-03-03	7.9710	8.0090	7.9710	8.0670	+0.749%	520	+58.547%
2023-02-03	7.9230	7.9230	7.9230	8.0070	+9.798%	23,011	+59.735%
2023-01-31	7.2850	7.2850	7.2850	7.2925	+0.254%	12	+75.386%
2023-01-27	7.2750	7.2750	7.2750	7.2740	-15.600%	23,000	+75.832%
2023-01-20	8.5370	8.5370	8.5370	8.6185	+23.042%	3,000	+48.402%
2023-01-04	7.0040	7.0040	7.0040	7.0045	+0.466%	1	+82.597%
2023-01-03	7.0050	7.0050	7.0050	6.9720	-5.278%	65	+83.448%
2022-12-05	7.3480	7.3480	7.3480	7.3605	-3.608%	2	+73.765%
2022-11-21	7.6370	7.6370	7.6370	7.6360	-1.395%	357	+67.496%
2022-11-10	7.7150	7.7150	7.7150	7.7440	-0.052%	371	+65.160%
2022-11-03	7.7840	7.7840	7.7070	7.7480	-8.421%	36,000	+65.075%
2022-10-13	8.4580	8.4580	8.4580	8.4605	-2.647%	12,000	+51.173%
2022-10-10	8.7110	8.7110	8.7110	8.6905	0.000%	4	+47.172%

.dark-mode .mnMh3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnMh3N{ color: #333333; background-color: white; border: 2px solid #333333; }ESPYL&G CYBER SECURITY INNOVATION UCITS ETFstock LSE

ESPY
L&G CYBER SECURITY INNOVATION UCITS ETF
stock LSE