Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Italy
BIT
L&GEm Cyber Security ESC Excl UCITS ETF (ESPY)
L&GEm Cyber Security ESC Excl UCITS ETF (ESPY) Historical

ESPY L&GEm Cyber Security ESC Excl UCITS ETF

12.596

0.098 (0.78%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ESPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	12.596	0.10	0.78%	12.584	12.596	12.584	792
Jun 06 2024	12.498	0.15	1.25%	12.47	12.498	12.47	80
Jun 05 2024	12.344	0.00	0.00%	12.344	12.344	12.344	0
Jun 04 2024	12.344	-0.41	-3.25%	12.228	12.344	12.228	147
Jun 03 2024	12.758	0.00	0.00%	12.758	12.758	12.758	0
May 31 2024	12.758	0.00	0.00%	12.758	12.758	12.758	0
May 30 2024	12.758	-0.17	-1.31%	12.758	12.758	12.758	180
May 29 2024	12.928	-0.07	-0.55%	13.33	13.65	12.88	1,443
May 28 2024	13.00	-0.07	-0.54%	13.01	13.01	13.00	980
May 27 2024	13.07	0.13	0.99%	13.152	13.152	13.07	1,180
May 24 2024	12.942	-0.24	-1.84%	12.942	12.942	12.942	782
May 23 2024	13.184	0.16	1.21%	12.952	13.184	12.952	19
May 22 2024	13.026	0.00	0.00%	13.026	13.026	13.026	0
May 21 2024	13.026	0.00	0.00%	13.026	13.026	13.026	0
May 20 2024	13.026	0.00	0.00%	13.026	13.026	13.026	0
May 17 2024	13.026	0.22	1.72%	13.026	13.026	13.026	7
May 16 2024	12.806	0.00	0.00%	12.806	12.806	12.806	0
May 15 2024	12.806	0.21	1.63%	12.806	12.806	12.806	93
May 14 2024	12.60	0.09	0.74%	12.60	12.60	12.60	4
May 13 2024	12.508	0.00	0.00%	12.508	12.508	12.508	0
May 10 2024	12.508	-0.10	-0.81%	12.508	12.508	12.508	76
May 09 2024	12.61	0.05	0.40%	12.61	12.61	12.61	300
May 08 2024	12.56	0.00	0.00%	12.56	12.56	12.56	0
May 07 2024	12.56	0.00	0.00%	12.56	12.56	12.56	0
May 06 2024	12.56	0.01	0.11%	12.57	12.63	12.56	2,249
May 03 2024	12.546	0.00	0.00%	12.546	12.546	12.546	0
May 02 2024	12.546	-0.17	-1.31%	12.538	12.546	12.538	219
Apr 30 2024	12.712	0.00	0.00%	12.712	12.712	12.712	0
Apr 29 2024	12.712	-0.05	-0.41%	12.802	12.802	12.712	220
Apr 26 2024	12.764	0.88	7.44%	12.764	12.764	12.764	250
Apr 25 2024	11.88	0.00	0.00%	11.88	11.88	11.88	0
Apr 24 2024	11.88	0.00	0.00%	11.88	11.88	11.88	0
Apr 23 2024	11.88	0.00	0.00%	11.88	11.88	11.88	0
Apr 22 2024	11.88	-0.30	-2.46%	11.99	11.99	11.88	1,080
Apr 19 2024	12.18	0.00	0.00%	12.18	12.18	12.18	0
Apr 18 2024	12.18	-0.56	-4.37%	12.18	12.18	12.18	50
Apr 17 2024	12.736	0.00	0.00%	12.736	12.736	12.736	0
Apr 16 2024	12.736	0.00	0.00%	12.736	12.736	12.736	0
Apr 15 2024	12.736	-0.26	-1.97%	12.736	12.736	12.736	11
Apr 12 2024	12.992	0.03	0.25%	12.992	12.992	12.992	115
Apr 11 2024	12.96	0.00	0.00%	12.96	12.96	12.96	0
Apr 10 2024	12.96	0.00	0.00%	12.96	12.96	12.96	0
Apr 09 2024	12.96	0.00	0.00%	12.96	12.96	12.96	0
Apr 08 2024	12.96	0.18	1.41%	12.91	12.96	12.91	90
Apr 05 2024	12.78	-0.22	-1.71%	12.706	12.788	12.68	1,017
Apr 04 2024	13.002	0.19	1.47%	13.002	13.002	13.002	80
Apr 03 2024	12.814	-0.41	-3.09%	13.038	13.038	12.812	183
Apr 02 2024	13.222	0.32	2.46%	13.194	13.222	13.194	324
Mar 28 2024	12.904	0.00	0.00%	12.904	12.904	12.904	0
Mar 27 2024	12.904	0.00	0.00%	12.904	12.904	12.904	0
Mar 26 2024	12.904	-0.04	-0.28%	12.904	12.904	12.904	5
Mar 25 2024	12.94	0.00	0.00%	12.94	12.94	12.94	0
Mar 22 2024	12.94	0.19	1.47%	12.94	12.94	12.94	100
Mar 21 2024	12.752	0.00	0.00%	12.752	12.752	12.752	0
Mar 20 2024	12.752	-0.03	-0.23%	12.752	12.752	12.752	1,600
Mar 19 2024	12.782	0.00	0.00%	12.782	12.782	12.782	0
Mar 18 2024	12.782	-0.01	-0.08%	12.782	12.782	12.782	10
Mar 15 2024	12.792	-0.01	-0.08%	12.792	12.792	12.792	11
Mar 14 2024	12.802	-0.19	-1.45%	12.992	12.992	12.802	36
Mar 13 2024	12.99	0.03	0.22%	12.98	12.99	12.98	990
Mar 12 2024	12.962	-0.02	-0.12%	13.082	13.086	12.962	56
Mar 11 2024	12.978	-0.13	-1.02%	12.92	12.978	12.84	1,807

L&GEm Cyber Security ESC...

Delayed Upgrade Clock