L&G Russell 2000 US Small Cap UCITS ETF - ETLZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	99.84	97.99	97.99	99.84	97.92	1,685
November 06, 2025	100.68	99.38	99.38	101.2	99.38	811
November 05, 2025	99.84	100.86	100.86	100.86	99.83	994
November 04, 2025	99.5	100.48	100.48	100.72	99.32	976
November 03, 2025	100.66	100.44	100.44	101.12	99.74	1,699
October 31, 2025	99.99	100.34	100.34	100.78	99.8	1,223
October 30, 2025	100.86	100.84	100.84	101.28	100.34	5,189
October 29, 2025	101.26	101.78	101.78	101.84	101.08	294
October 28, 2025	101.4	101.52	101.52	101.58	101.18	669
October 27, 2025	102.82	101.72	101.72	102.84	101.72	679
October 24, 2025	101.3	102.16	102.16	102.32	101.12	737
October 23, 2025	100.36	100.42	100.42	100.44	100.1	1,737
October 22, 2025	100.82	99.8	99.8	101	99.8	1,346
October 21, 2025	100.78	101	101	101.2	100.62	1,521
October 20, 2025	99.54	100.14	100.14	100.62	99.42	1,055
October 17, 2025	97.76	98.16	98.16	99.15	97.39	2,598
October 16, 2025	101.38	100.6	100.6	101.7	100.6	446
October 15, 2025	101.04	101.16	101.16	102	100.86	1,477
October 14, 2025	98.77	99.71	99.71	99.71	98.14	1,588
October 13, 2025	98.51	99.47	99.47	99.47	98.32	3,533
October 10, 2025	100.28	97.95	97.95	100.42	97.68	374
October 09, 2025	100.42	100.36	100.36	100.62	100.04	756
October 08, 2025	99.53	100.24	100.24	100.24	99.53	945
October 07, 2025	99.72	99.11	99.11	100.22	99.11	1,104
October 06, 2025	100.08	100.44	100.44	100.5	99.82	524
October 03, 2025	99.52	100.04	100.04	100.04	99.48	100
October 02, 2025	98.76	98.78	98.78	99.04	98.44	698
October 01, 2025	97.39	98.6	98.6	98.6	97.37	451
September 30, 2025	98.4	97.95	97.95	98.75	97.95	428
September 29, 2025	98.94	98.43	98.43	99.29	98.37	657
September 26, 2025	98.17	98.58	98.58	98.79	97.99	162
September 25, 2025	98.34	98.11	98.11	98.59	97.38	853
September 24, 2025	99.03	99.09	99.09	99.59	98.82	518
September 23, 2025	99.14	99.9	99.9	100.06	99.14	2,202
September 22, 2025	99.05	99.13	99.13	99.18	98.44	3,379
September 19, 2025	99.72	99.31	99.31	100.4	99.25	1,141
September 18, 2025	97.68	99.02	99.02	99.21	97.68	2,183
September 17, 2025	96.73	97.56	97.56	97.78	96.73	186
September 16, 2025	97.39	96.3	96.3	97.51	96.11	1,093
September 15, 2025	97.73	97.63	97.63	98.05	97.39	635
September 12, 2025	98.26	97.86	97.86	98.5	97.82	1,845
September 11, 2025	97.25	98.31	98.31	98.31	96.94	1,220
September 10, 2025	96.99	96.98	96.98	97.51	96.97	549
September 09, 2025	97.42	96.98	96.98	97.47	96.76	649
September 08, 2025	97.61	97.32	97.32	97.61	96.79	572
September 05, 2025	97.74	96.84	96.84	98.11	96.49	916
September 04, 2025	96.65	97.09	97.09	97.09	96.55	370
September 03, 2025	96.15	96.13	96.13	97.07	96.13	615
September 02, 2025	96.69	95.82	95.82	96.69	95.73	637
September 01, 2025	96.52	96.72	96.72	96.72	96.35	524
August 29, 2025	97.37	96.53	96.53	97.55	96.51	269
August 28, 2025	97.94	97.23	97.23	98.01	97.02	565
August 27, 2025	96.93	97.61	97.61	97.76	96.82	463
August 26, 2025	96.07	96.58	96.58	96.63	95.92	465
August 25, 2025	96.46	96.22	96.22	96.54	96.1	272
August 22, 2025	94.01	96.54	96.54	96.54	94.01	545
August 21, 2025	93.38	93.69	93.69	93.69	92.8	438
August 20, 2025	93.54	93.07	93.07	93.7	92.69	782
August 19, 2025	93.73	93.84	93.84	94.39	93.62	1,707
August 18, 2025	93.39	93.89	93.89	94.08	93.36	930

L&G Russell 2000 US Small Cap UCITS ETF (ETLZ.DE) XETRA