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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22.28	22.3	22.3	22.31	22.25	1,370
September 05, 2025	22.47	22.15	22.15	22.47	22.09	575
September 04, 2025	22.27	22.37	22.37	22.37	22.27	1,280
September 03, 2025	22.22	22.17	22.17	22.27	22.17	561
September 02, 2025	22.19	21.98	21.98	22.22	21.98	2,917
September 01, 2025	22.14	22.23	22.23	22.23	22.14	4,181
August 29, 2025	22.4	22.19	22.19	22.4	22.15	1,510
August 28, 2025	22.39	22.35	22.35	22.39	22.33	1,060
August 27, 2025	22.39	22.43	22.43	22.47	22.39	1,060
August 26, 2025	22.23	22.21	22.21	22.24	22.19	7,381
August 25, 2025	22.15	22.23	22.23	22.23	22.15	374
August 22, 2025	22.06	22.19	22.19	22.19	22.06	474
August 21, 2025	22.11	22.08	22.08	22.11	22.01	1,461
August 20, 2025	22.08	21.97	21.97	22.11	21.88	925
August 19, 2025	22.17	22.15	22.15	22.23	22.15	1,259
August 18, 2025	22.18	22.2	22.2	22.2	22.12	868
August 15, 2025	22.32	22.14	22.14	22.32	22.14	3,686
August 14, 2025	22.2	22.26	22.26	22.26	22.2	44
August 13, 2025	22.17	22.13	22.13	22.17	22.13	1,020
August 12, 2025	22.11	22.09	22.09	22.14	22.09	1,645
August 11, 2025	22.08	22.15	22.15	22.15	22.07	477
August 08, 2025	21.91	21.99	21.99	22.01	21.91	18
August 07, 2025	21.91	21.94	21.94	22.03	21.91	6,403
August 06, 2025	21.97	21.9	21.9	22	21.87	245
August 05, 2025	22.1	21.86	21.86	22.12	21.86	1,253
August 04, 2025	21.75	21.93	21.93	21.93	21.75	4,124
August 01, 2025	22.22	21.71	21.71	22.22	21.71	926
July 31, 2025	22.56	22.44	22.44	22.62	22.44	3,550
July 30, 2025	22.18	22.31	22.31	22.37	22.15	632
July 29, 2025	22.27	22.19	22.19	22.3	22.19	1,356
July 28, 2025	22	22.08	22.08	22.09	22	1,872
July 25, 2025	21.77	21.84	21.84	21.84	21.77	2,028
July 24, 2025	21.72	21.74	21.74	21.75	21.72	3
July 23, 2025	21.63	21.65	21.65	21.66	21.63	3
July 22, 2025	21.67	21.56	21.56	21.73	21.56	1,089
July 21, 2025	21.78	21.73	21.73	21.78	21.73	503
July 18, 2025	21.82	21.7	21.7	21.82	21.7	503
July 17, 2025	21.74	21.79	21.79	21.79	21.71	503
July 16, 2025	21.51	21.34	21.34	21.61	21.34	23
July 15, 2025	21.62	21.69	21.69	21.69	21.58	1,267
July 14, 2025	21.41	21.51	21.51	21.51	21.41	35
July 11, 2025	21.51	21.46	21.46	21.51	21.41	35
July 10, 2025	21.37	21.57	21.57	21.57	21.37	14
July 09, 2025	21.3	21.41	21.41	21.42	21.3	614
July 08, 2025	21.31	21.33	21.33	21.37	21.26	1,830
July 07, 2025	21.33	21.34	21.34	21.43	21.33	552
July 04, 2025	21.31	21.26	21.26	21.31	21.25	15
July 03, 2025	21.2	21.41	21.41	21.41	21.15	860
July 02, 2025	21.18	21.11	21.11	21.2	21.11	2,120
July 01, 2025	21.14	21.12	21.12	21.14	21.05	555
June 30, 2025	21.2	21.14	21.14	21.22	21.14	15
June 27, 2025	21.08	21.16	21.16	21.16	21.07	95
June 26, 2025	20.96	21	21	21	20.96	753
June 25, 2025	21.07	21.04	21.04	21.09	21.04	753
June 24, 2025	21.03	20.98	20.98	21.06	20.94	1,193
June 23, 2025	20.77	20.8	20.8	20.92	20.77	2,415
June 20, 2025	20.79	20.8	20.8	20.8	20.71	5,450
June 19, 2025	20.87	20.76	20.76	20.87	20.76	1,502
June 18, 2025	20.88	20.91	20.91	20.96	20.87	1,276
June 17, 2025	20.85	20.92	20.92	20.92	20.77	623

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