L&G US Equity UCITS ETF - ETLS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.07	23.91	23.91	24.07	23.91	2,811
January 13, 2026	24.09	24.09	24.09	24.11	24.07	3,939
January 12, 2026	23.89	24.05	24.05	24.05	23.88	1,317
January 09, 2026	23.96	24.1	24.1	24.1	23.95	90
January 08, 2026	23.88	23.93	23.93	23.93	23.87	2,155
January 07, 2026	23.95	23.98	23.98	23.98	23.93	1,448
January 06, 2026	23.74	23.85	23.85	23.86	23.68	3,976
January 05, 2026	23.7	23.81	23.81	23.82	23.68	14,215
January 02, 2026	23.68	23.54	23.54	23.7	23.47	3,067
December 30, 2025	23.64	23.67	23.67	23.7	23.61	1,514
December 29, 2025	23.7	23.65	23.65	23.73	23.65	24
December 23, 2025	23.53	23.6	23.6	23.61	23.51	2,202
December 22, 2025	23.57	23.58	23.58	23.58	23.55	14
December 19, 2025	23.38	23.51	23.51	23.51	23.37	272
December 18, 2025	23.15	23.39	23.39	23.39	23.15	824
December 17, 2025	23.42	23.17	23.17	23.48	23.17	1,363
December 16, 2025	23.25	23.21	23.21	23.36	23.21	4,360
December 15, 2025	23.51	23.43	23.43	23.55	23.37	273
December 12, 2025	23.7	23.43	23.43	23.72	23.43	54
December 11, 2025	23.55	23.56	23.56	23.64	23.55	2,448
December 10, 2025	23.73	23.72	23.72	23.73	23.7	6,302
December 09, 2025	23.77	23.78	23.78	23.79	23.75	1,959
December 08, 2025	23.81	23.78	23.78	23.81	23.78	158
December 05, 2025	23.77	23.82	23.82	23.82	23.77	1,172
December 04, 2025	23.72	23.68	23.68	23.72	23.68	1,322
December 03, 2025	23.72	23.65	23.65	23.73	23.6	1,322
December 02, 2025	23.64	23.67	23.67	23.77	23.63	2,126
December 01, 2025	23.64	23.67	23.67	23.67	23.59	3
November 28, 2025	23.75	23.76	23.76	23.84	23.75	1,020
November 27, 2025	23.7	23.69	23.69	23.72	23.69	5,855
November 26, 2025	23.64	23.69	23.69	23.69	23.6	2,192
November 25, 2025	23.44	23.41	23.41	23.45	23.22	3,416
November 24, 2025	23.2	23.42	23.42	23.42	23.09	4,061
November 21, 2025	22.86	23.03	23.03	23.03	22.84	7,798
November 20, 2025	23.54	23.34	23.34	23.56	23.34	305
November 19, 2025	23.04	23.19	23.19	23.31	23.04	3,380
November 18, 2025	23.07	23.11	23.11	23.11	23.06	1,513
November 17, 2025	23.52	23.36	23.36	23.58	23.33	3,252
November 14, 2025	23.3	23.44	23.44	23.44	23.1	2,576
November 13, 2025	23.83	23.45	23.45	23.83	23.45	1,804
November 12, 2025	23.92	23.81	23.81	23.97	23.81	5,633
November 11, 2025	23.82	23.67	23.67	23.82	23.67	12,955
November 10, 2025	23.63	23.67	23.67	23.73	23.63	3,341
November 07, 2025	23.58	23.19	23.19	23.58	23.17	7,773
November 06, 2025	23.74	23.53	23.53	23.84	23.53	2,075
November 05, 2025	23.75	23.91	23.91	23.91	23.74	1,691
November 04, 2025	23.78	23.88	23.88	23.94	23.72	3,340
November 03, 2025	23.96	23.95	23.95	24.09	23.95	7,397
October 31, 2025	24.01	23.94	23.94	24.03	23.93	1,125
October 30, 2025	23.96	23.98	23.98	23.98	23.9	9,012
October 29, 2025	24	23.91	23.91	24	23.91	1,536
October 28, 2025	23.8	23.85	23.85	23.89	23.79	962
October 27, 2025	23.78	23.78	23.78	23.79	23.74	2,160
October 24, 2025	23.47	23.59	23.59	23.59	23.44	220
October 23, 2025	23.35	23.36	23.36	23.36	23.31	1,309
October 22, 2025	23.43	23.25	23.25	23.46	23.25	2,041
October 21, 2025	23.34	23.41	23.41	23.41	23.34	8,769
October 20, 2025	23.15	23.28	23.28	23.28	23.13	8,580
October 17, 2025	22.61	22.87	22.87	22.87	22.57	8,580
October 16, 2025	23.16	23.07	23.07	23.2	23.07	4,455

L&G US Equity UCITS ETF (ETLS.DE) XETRA