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
August 18, 2025	93.39	93.89	93.89	94.08	93.36	930
August 15, 2025	94.52	93.18	93.18	94.52	92.84	710
August 14, 2025	94.94	93.88	93.88	95.14	93.83	1,059
August 13, 2025	93.52	93.95	93.95	94	93.5	1,439
August 12, 2025	91.72	92.7	92.7	92.7	91.57	570
August 11, 2025	91.63	91.6	91.6	91.94	91.6	964
August 08, 2025	91.43	91.24	91.24	91.76	91.24	849
August 07, 2025	91.13	90.77	90.77	92.22	90.77	1,282
August 06, 2025	92.68	91.44	91.44	92.68	91.01	764
August 05, 2025	92.13	91.33	91.33	92.33	91.27	1,479
August 04, 2025	90.27	91.03	91.03	91.03	90.27	30
August 01, 2025	92.51	89.65	89.65	92.51	89	6,907
July 31, 2025	93.04	93.17	93.17	93.26	93.03	187
July 30, 2025	92.92	93.96	93.96	94.17	92.92	477
July 29, 2025	93.38	92.85	92.85	93.65	92.85	796
July 28, 2025	92.37	92.52	92.52	92.58	92.34	1,448
July 25, 2025	91.33	91.29	91.29	91.79	91.08	449
July 24, 2025	91.96	91.3	91.3	92.15	91.3	592
July 23, 2025	91.77	92.03	92.03	92.13	91.66	944
July 22, 2025	90.93	91.19	91.19	91.22	90.75	254
July 21, 2025	92.01	91.8	91.8	92.07	91.8	335
July 18, 2025	92.85	91.8	91.8	92.87	91.76	659
July 17, 2025	91.7	92.78	92.78	92.8	91.54	986
July 16, 2025	90.6	89.54	89.54	91.66	89.54	432
July 15, 2025	92.37	91.94	91.94	92.56	91.94	431
July 14, 2025	90.98	91.8	91.8	91.84	90.88	934
July 11, 2025	92.52	91.87	91.87	92.52	91.78	632
July 10, 2025	91.82	92.99	92.99	92.99	91.73	286
July 09, 2025	91.17	91.51	91.51	91.96	91.17	441
July 08, 2025	90.93	91.53	91.53	91.58	90.84	307
July 07, 2025	91.5	91.16	91.16	91.86	91.16	954
July 04, 2025	91.32	90.84	90.84	91.32	90.75	2,004
July 03, 2025	91.2	91.83	91.83	92.1	91.13	617
July 02, 2025	90.72	90.28	90.28	90.72	90.09	401
July 01, 2025	89.16	89.89	89.89	89.89	88.54	355
June 30, 2025	89.71	89.31	89.31	89.88	89.27	738
June 27, 2025	89.59	89.91	89.91	89.95	89.36	234
June 26, 2025	88.35	88.81	88.81	88.81	88.35	3,989
June 25, 2025	89.83	88.91	88.91	89.91	88.77	3,989
June 24, 2025	89.8	89.62	89.62	89.9	89.15	1,823
June 23, 2025	88.79	88.4	88.4	89.08	88.4	274
June 20, 2025	88.72	89.03	89.03	90	88.72	749
June 19, 2025	89.2	88.08	88.08	89.2	88.08	380
June 18, 2025	88.82	89.52	89.52	89.77	88.73	81
June 17, 2025	88.5	89.12	89.12	89.35	88.25	930
June 16, 2025	89	89.17	89.17	89.51	88.65	1,576
June 13, 2025	88.27	89	89	89.15	88.24	961
June 12, 2025	90.16	89.53	89.53	90.16	89.19	245
June 11, 2025	91.54	91.51	91.51	91.72	91.36	339
June 10, 2025	91.53	91.64	91.64	91.89	91.3	858
June 09, 2025	91.09	91.12	91.12	91.5	90.93	387
June 06, 2025	89.9	90.66	90.66	91.24	89.74	2,471
June 05, 2025	89.52	89.55	89.55	89.69	88.5	514
June 04, 2025	90.22	89.51	89.51	90.28	89.35	478
June 03, 2025	88.13	89.9	89.9	89.9	88.13	1,559
June 02, 2025	88.07	88.44	88.44	88.44	87.28	2,853
May 30, 2025	89.02	88.93	88.93	89.17	88.82	681
May 29, 2025	91.49	89.04	89.04	91.61	88.74	1,848
May 28, 2025	90.01	89.57	89.57	90.33	89.54	2,847
May 27, 2025	88.69	89.63	89.63	89.63	88.43	851

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