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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	23.13	23.23	23.23	23.23	23.13	2,633
October 14, 2025	23.02	23.05	23.05	23.09	22.96	5,180
October 13, 2025	23.08	23.19	23.19	23.19	23.03	8,143
October 10, 2025	23.51	23.01	23.01	23.51	23.01	332
October 09, 2025	23.46	23.48	23.48	23.48	23.46	395
October 08, 2025	23.3	23.41	23.41	23.41	23.3	4,231
October 07, 2025	23.22	23.19	23.19	23.33	23.19	9,408
October 06, 2025	23.22	23.19	23.19	23.29	23.17	10,732
October 03, 2025	23.18	23.14	23.14	23.18	23.14	5,361
October 02, 2025	23.06	23.1	23.1	23.1	23.06	6,038
October 01, 2025	22.72	23	23	23	22.72	924
September 30, 2025	22.86	22.85	22.85	22.87	22.83	1,813
September 29, 2025	22.95	22.9	22.9	22.98	22.9	5,991
September 26, 2025	22.83	22.83	22.83	22.94	22.82	682
September 25, 2025	22.77	22.81	22.81	22.81	22.68	506
September 24, 2025	22.8	22.85	22.85	22.9	22.8	151
September 23, 2025	22.89	22.87	22.87	22.93	22.87	2,842
September 22, 2025	22.85	22.86	22.86	22.86	22.77	1,443
September 19, 2025	22.72	22.77	22.77	22.82	22.72	2,297
September 18, 2025	22.67	22.74	22.74	22.74	22.67	158
September 17, 2025	22.48	22.44	22.44	22.5	22.44	1,437
September 16, 2025	22.63	22.48	22.48	22.66	22.48	2,078
September 15, 2025	22.67	22.66	22.66	22.67	22.59	3,907
September 12, 2025	22.58	22.63	22.63	22.64	22.58	1,939
September 11, 2025	22.54	22.6	22.6	22.6	22.54	6,047
September 10, 2025	22.52	22.46	22.46	22.52	22.46	2,302
September 09, 2025	22.28	22.31	22.31	22.31	22.28	1,304
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

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